Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
City Holding Co (CHCO) Historical Prices: Free Download & Interactive Data Table 2025

CHCO Historical Prices

Summary

Key Stock Metrics

102.22

(April 11, 2025)

52-Week Low

137.28

(November 25, 2024)

52-Week High

137.28

(November 25, 2024)

All-Time High

126.10

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-22	19.77	19.77	19.77	19.77	769
1993-02-23	20.00	20.00	20.00	20.00	1099
1993-02-24	20.45	21.36	20.00	21.36	1868
1993-02-26	21.36	21.36	21.36	21.36	109
1993-03-03	20.45	20.45	20.45	20.45	109
1993-03-05	21.36	21.36	19.77	19.77	219
1993-03-08	19.77	20.91	19.77	20.91	2089
1993-03-09	20.68	20.68	20.68	20.68	328
1993-03-10	19.77	20.45	19.77	20.45	219
1993-03-11	21.36	21.36	20.00	20.00	1319
1993-03-16	20.45	20.45	20.00	20.00	2749
1993-03-17	20.45	20.45	20.45	20.45	1979
1993-03-18	20.00	20.45	20.00	20.45	1319
1993-03-22	20.00	20.45	20.00	20.45	988
1993-03-24	20.00	20.45	20.00	20.45	879
1993-03-26	20.91	20.91	20.91	20.91	109
1993-03-30	21.59	21.59	20.00	20.45	1759
1993-03-31	20.45	21.36	20.45	21.36	1099
1993-04-01	21.59	21.59	20.45	20.45	439
1993-04-02	20.45	20.45	20.45	20.45	439
1993-04-08	20.45	21.59	20.00	20.00	1209
1993-04-14	20.00	21.36	20.00	20.23	1649
1993-04-15	21.36	21.36	21.36	21.36	109
1993-04-19	21.82	21.82	21.82	21.82	658
1993-04-21	22.27	22.27	20.91	21.48	3959
1993-04-22	22.73	22.73	21.82	21.82	439
1993-04-23	22.73	22.73	21.82	22.05	1099
1993-04-26	21.82	21.82	21.82	21.82	549
1993-04-27	22.73	22.73	22.73	22.73	109
1993-04-30	21.14	22.05	21.14	22.05	658
1993-05-03	21.36	22.05	21.36	22.05	988
1993-05-04	22.73	22.73	21.59	22.73	2089
1993-05-05	22.27	22.27	22.27	22.27	219
1993-05-07	22.73	22.73	22.73	22.73	1979
1993-05-10	22.27	22.27	22.27	22.27	219
1993-05-11	21.82	22.73	21.82	22.73	1319
1993-05-12	21.82	22.61	21.82	22.61	1099
1993-05-13	23.64	24.55	22.84	24.55	1539
1993-05-14	23.86	24.55	23.18	23.64	2749
1993-05-17	22.73	22.73	22.73	22.73	1759
1993-05-19	22.73	22.73	22.73	22.73	1099
1993-05-20	23.30	23.30	22.95	23.30	2419
1993-05-21	24.32	24.32	22.95	23.30	2858
1993-05-24	22.95	23.30	22.95	23.30	988
1993-05-25	26.82	26.82	26.82	26.82	658
1993-05-26	23.18	24.55	23.18	24.55	879
1993-05-27	23.18	23.18	23.18	23.18	219
1993-05-28	22.73	25.00	22.73	22.73	1979
1993-06-02	23.64	23.64	22.73	23.64	2639
1993-06-03	23.64	23.64	23.64	23.64	439
1993-06-04	23.41	23.41	23.18	23.41	1099
1993-06-17	22.73	22.73	22.73	22.73	219
1993-06-18	22.73	24.09	22.73	24.09	219
1993-06-21	22.73	23.52	22.73	23.52	1649
1993-06-22	22.73	23.52	22.73	23.52	2089
1993-06-24	23.18	23.18	23.18	23.18	328
1993-06-25	23.64	23.64	23.18	23.18	219
1993-06-28	24.09	24.09	24.09	24.09	109
1993-07-01	23.18	23.18	23.18	23.18	2969
1993-07-06	23.18	23.64	23.18	23.64	1649
1993-07-13	23.18	23.18	23.18	23.18	328
1993-07-14	27.27	27.27	27.27	27.27	109
1993-07-16	23.18	24.09	23.18	24.09	439
1993-07-19	25.00	26.82	25.00	26.82	219
1993-07-20	23.18	25.91	23.18	25.91	1429
1993-07-21	24.43	26.82	24.43	26.82	549
1993-07-22	25.34	25.34	25.34	25.34	219
1993-07-23	25.34	25.34	25.34	25.34	549
1993-07-26	23.18	23.18	23.18	23.18	1319
1993-07-27	23.98	25.34	23.98	24.09	1319
1993-07-28	25.00	25.00	25.00	25.00	328
1993-07-30	23.18	25.23	23.18	25.23	1868
1993-08-02	24.09	24.09	23.18	23.64	988
1993-08-03	23.52	23.98	23.18	23.64	3629
1993-08-04	23.98	25.11	23.98	25.11	1759
1993-08-05	25.34	25.34	25.34	25.34	769
1993-08-06	25.00	25.34	25.00	25.34	439
1993-08-09	24.09	25.34	24.09	25.34	1979
1993-08-10	25.34	26.59	25.34	26.14	6818
1993-08-11	26.14	26.82	24.55	26.82	2749
1993-08-12	24.55	24.55	24.55	24.55	549
1993-08-17	28.18	28.18	28.18	28.18	109
1993-08-18	24.77	25.45	24.55	25.45	769
1993-08-20	24.55	26.70	24.55	26.70	4509
1993-08-23	24.55	26.82	24.55	26.82	988
1993-08-24	24.55	25.45	24.55	25.45	1319
1993-08-25	29.09	29.09	25.45	26.93	658
1993-08-26	26.82	26.93	26.36	26.93	769
1993-08-31	29.09	29.09	26.36	26.82	439
1993-09-01	29.09	29.09	24.55	24.55	549
1993-09-02	24.55	27.05	24.55	27.05	549
1993-09-03	29.09	29.09	24.55	24.55	328
1993-09-07	29.09	29.09	24.55	24.55	549
1993-09-08	24.55	24.55	24.55	24.55	219
1993-09-09	26.36	26.36	24.55	26.36	439
1993-09-10	25.45	25.45	25.45	25.45	219
1993-09-14	25.91	26.02	24.55	24.55	6049
1993-09-15	27.16	30.45	27.16	30.45	328
1993-09-16	27.16	30.34	26.14	26.14	1429
1993-09-17	25.91	26.82	25.91	25.91	1429
1993-09-21	26.59	27.73	26.02	27.73	1759
1993-09-22	27.73	30.45	27.73	30.45	219
1993-09-23	30.45	30.45	27.73	27.73	988
1993-09-24	25.91	26.82	25.91	25.91	1539
1993-09-27	27.73	28.18	25.91	28.18	1868
1993-09-29	26.70	26.70	26.70	26.70	1429
1993-09-30	27.73	30.45	26.82	30.45	1209
1993-10-01	25.91	27.73	25.91	27.73	219
1993-10-04	25.91	26.82	25.91	26.82	1099
1993-10-05	25.91	25.91	25.91	25.91	658
1993-10-06	28.18	28.18	27.27	27.27	8358
1993-10-07	28.18	28.18	26.25	26.25	2749
1993-10-08	28.64	30.45	26.14	28.64	4179
1993-10-11	28.18	28.18	28.18	28.18	3408
1993-10-12	27.95	27.95	27.95	27.95	439
1993-10-13	26.25	27.95	26.14	27.73	2419
1993-10-15	27.95	30.45	26.36	27.05	2309
1993-10-18	27.95	27.95	25.91	26.36	4509
1993-10-19	27.84	27.95	25.91	27.95	2309
1993-10-21	27.73	27.73	27.73	27.73	1209
1993-10-22	27.73	28.07	26.82	28.07	3629
1993-10-25	27.95	27.95	27.95	27.95	769
1993-10-27	25.91	30.45	25.91	30.45	988
1993-10-28	26.14	26.93	26.14	26.93	7259
1993-11-01	28.07	28.07	28.07	28.07	219
1993-11-02	28.07	28.07	28.07	28.07	219
1993-11-04	25.91	28.41	25.91	28.41	549
1993-11-08	30.45	30.45	30.45	30.45	109
1993-11-09	29.55	29.55	29.09	29.09	769
1993-11-17	27.27	27.50	27.27	27.27	879
1993-11-18	27.27	27.27	27.27	27.27	328
1993-11-19	28.18	28.18	27.27	28.18	2528
1993-11-22	26.82	29.09	26.82	29.09	658
1993-11-23	29.09	29.09	29.09	29.09	219
1993-11-24	27.27	29.55	27.27	29.55	1319
1993-11-29	27.73	27.73	27.73	27.73	109
1993-12-01	29.55	29.55	29.09	29.55	4509
1993-12-03	29.55	29.55	29.55	29.55	219
1993-12-06	29.55	29.55	27.27	29.55	2749
1993-12-13	28.18	30.00	28.18	30.00	879
1993-12-14	27.39	28.64	27.39	28.64	1319
1993-12-15	29.55	29.55	27.50	27.50	549
1993-12-17	27.39	29.55	27.39	28.64	2858
1993-12-20	27.27	27.95	27.27	27.95	2198
1993-12-23	27.27	29.32	27.27	29.32	1319
1993-12-31	29.89	30.00	29.89	30.00	2858
1994-01-03	29.32	29.32	28.18	28.18	1209
1994-01-04	28.18	30.68	28.18	30.68	1429
1994-01-05	30.00	30.68	30.00	30.68	1209
1994-01-06	32.05	32.05	30.91	31.82	6049
1994-01-07	28.41	30.00	24.55	25.23	32669
1994-01-10	24.55	26.82	24.55	26.82	12098
1994-01-11	25.45	29.09	24.55	25.45	17489
1994-01-12	24.55	26.70	24.55	26.70	3519
1994-01-13	26.82	26.82	24.55	26.36	7259
1994-01-14	26.36	26.36	24.55	25.91	12649
1994-01-17	26.36	26.36	26.36	26.36	658
1994-01-18	25.68	26.36	25.45	25.45	1429
1994-01-19	25.68	25.68	25.68	25.68	219
1994-01-20	26.36	26.36	25.00	25.00	4068
1994-01-21	26.36	26.36	24.55	24.55	8688
1994-01-24	25.45	25.45	24.66	24.66	6599
1994-01-26	26.36	26.36	26.36	26.36	219
1994-01-27	25.91	26.82	25.91	26.82	549
1994-01-28	25.45	25.45	24.55	24.55	879
1994-01-31	29.09	29.09	29.09	29.09	1319
1994-02-01	25.45	25.45	25.45	25.45	549
1994-02-04	29.09	29.09	29.09	29.09	109
1994-02-07	27.27	27.27	27.27	27.27	109
1994-02-08	24.55	24.55	24.55	24.55	219
1994-02-09	24.55	24.55	24.55	24.55	219
1994-02-14	25.45	25.45	24.55	24.55	2089
1994-02-16	24.66	25.23	24.66	25.23	1979
1994-02-17	24.55	25.34	24.55	25.34	8909
1994-02-18	25.34	25.91	24.55	24.55	5059
1994-02-22	25.34	25.91	24.77	25.34	4179
1994-02-23	24.77	25.91	24.77	25.68	4179
1994-02-24	25.45	25.45	24.77	25.34	3189
1994-02-28	24.77	26.36	24.77	26.36	328
1994-03-01	26.36	26.36	26.36	26.36	219
1994-03-02	24.55	25.45	24.55	25.45	1429
1994-03-03	25.34	25.34	25.34	25.34	439
1994-03-07	25.45	25.45	25.45	25.45	769
1994-03-08	25.57	25.57	25.57	25.57	1539
1994-03-09	24.77	25.57	24.77	25.57	2749
1994-03-10	25.23	25.57	25.23	25.57	769
1994-03-15	24.66	25.45	24.66	24.66	5719
1994-03-16	24.55	25.34	24.55	24.77	4398
1994-03-17	25.34	25.34	25.00	25.00	2528
1994-03-18	24.55	24.77	24.55	24.66	3519
1994-03-21	24.55	25.34	24.55	25.34	5829
1994-03-22	24.55	24.55	24.55	24.55	549
1994-03-23	24.55	24.55	24.55	24.55	328
1994-03-25	25.23	25.23	25.23	25.23	879
1994-03-28	24.55	24.55	24.55	24.55	1649
1994-03-29	24.55	24.55	24.55	24.55	7148
1994-03-30	24.55	25.23	24.55	24.55	12649
1994-03-31	25.23	25.23	24.55	24.55	988
1994-04-04	24.55	24.55	24.55	24.55	1319
1994-04-05	25.23	25.23	25.23	25.23	328
1994-04-07	24.55	24.55	24.55	24.55	1099
1994-04-12	24.77	24.77	24.77	24.77	2309
1994-04-13	23.64	23.64	23.64	23.64	2419
1994-04-14	23.64	24.55	23.64	23.86	5829
1994-04-15	24.77	24.77	24.77	24.77	439
1994-04-18	24.32	26.36	23.64	23.64	439
1994-04-19	24.77	24.77	24.55	24.55	328
1994-04-20	23.64	23.64	23.64	23.64	1099
1994-04-21	23.64	23.64	23.64	23.64	549
1994-04-28	24.32	24.43	23.75	23.75	2858
1994-04-29	23.64	23.64	23.64	23.64	109
1994-05-02	23.86	24.77	23.86	24.77	5719
1994-05-03	23.64	23.64	23.64	23.64	1319
1994-05-04	23.75	24.66	23.64	23.64	1429
1994-05-06	23.75	23.75	23.64	23.64	1868
1994-05-09	26.36	26.36	26.36	26.36	109
1994-05-10	23.86	23.86	23.86	23.86	109
1994-05-11	24.20	24.20	24.20	24.20	109
1994-05-12	24.77	24.77	24.77	24.77	109
1994-05-16	23.64	23.64	23.64	23.64	1099
1994-05-17	23.64	23.64	23.64	23.64	769
1994-05-19	24.55	24.55	24.03	24.03	5059
1994-05-20	23.64	24.55	23.64	24.55	658
1994-05-23	23.69	23.69	23.69	23.69	1319
1994-05-26	24.20	24.20	24.20	24.20	328
1994-05-27	23.86	23.86	23.86	23.86	109
1994-05-31	24.55	30.00	24.55	28.18	33768
1994-06-01	28.64	28.64	27.27	27.27	2419
1994-06-02	27.50	27.50	27.27	27.50	5499
1994-06-03	27.73	28.18	27.27	28.18	549
1994-06-07	27.27	28.18	27.27	27.73	1099
1994-06-08	27.95	28.18	27.27	28.18	25738
1994-06-09	27.27	27.73	27.27	27.73	769
1994-06-10	27.27	28.18	27.27	27.73	2969
1994-06-15	27.27	27.73	27.27	27.73	1868
1994-06-16	27.27	28.18	27.27	27.73	1868
1994-06-17	27.73	27.73	27.73	27.73	219
1994-06-20	28.18	28.18	28.18	28.18	2198
1994-06-21	27.73	29.09	27.73	29.09	328
1994-06-22	27.27	28.64	27.27	28.64	6049
1994-06-23	27.27	27.27	27.27	27.27	109
1994-06-24	27.73	27.73	27.73	27.73	658
1994-06-27	27.73	28.18	27.73	28.18	439
1994-06-28	29.09	31.82	27.73	31.82	27499
1994-06-29	28.18	29.55	28.18	29.55	7039
1994-06-30	31.36	31.36	31.36	31.36	658
1994-07-01	30.45	31.36	29.09	31.36	12428
1994-07-06	29.55	30.00	29.09	29.55	9679
1994-07-08	29.55	30.91	29.55	30.91	3849
1994-07-11	29.55	29.55	29.55	29.55	2528
1994-07-12	30.00	30.00	29.55	29.55	5719
1994-07-13	29.55	29.55	29.55	29.55	2198
1994-07-14	30.68	30.68	30.68	30.68	109
1994-07-18	30.91	30.91	30.00	30.45	5938
1994-07-20	28.18	28.18	28.18	28.18	328
1994-07-21	28.18	28.18	28.18	28.18	549
1994-07-25	29.09	29.09	29.09	29.09	549
1994-07-29	28.18	28.18	28.18	28.18	219
1994-08-01	28.30	28.30	28.30	28.30	439
1994-08-02	28.41	30.85	28.41	29.09	3408
1994-08-05	29.09	29.09	29.09	29.09	328
1994-08-08	28.18	28.18	28.18	28.18	549
1994-08-09	29.55	29.55	29.55	29.55	1319
1994-08-12	29.09	29.09	29.09	29.09	12098
1994-08-15	28.75	28.75	28.75	28.75	1099
1994-08-16	30.45	30.45	30.45	30.45	109
1994-08-18	29.09	30.00	29.09	30.00	439
1994-08-24	29.09	30.00	29.09	29.09	439
1994-08-25	30.00	30.00	29.09	30.00	1209
1994-08-29	29.55	29.55	29.55	29.55	219
1994-08-30	29.77	30.00	29.77	30.00	2198
1994-08-31	28.18	28.18	28.18	28.18	219
1994-09-08	30.00	30.00	28.18	29.09	2639
1994-09-09	30.68	30.68	30.68	30.68	328
1994-09-14	28.30	28.30	28.18	28.18	988
1994-09-15	29.55	29.55	29.55	29.55	1319
1994-09-16	30.91	30.91	29.55	29.55	439
1994-09-19	28.30	28.30	28.30	28.30	109
1994-09-20	28.18	29.09	28.18	28.18	3629
1994-09-22	28.64	28.86	28.18	28.86	16939
1994-09-23	28.86	29.66	28.41	29.66	3849
1994-09-26	28.41	28.41	28.41	28.41	4949
1994-09-27	30.00	30.45	28.41	28.41	2639
1994-09-28	29.09	30.00	29.09	30.00	1319
1994-09-29	29.09	31.82	29.09	31.82	7808
1994-10-05	30.91	30.91	29.09	29.09	4619
1994-10-06	29.43	29.43	29.09	29.09	1979
1994-10-07	29.55	29.55	29.55	29.55	2198
1994-10-11	30.00	30.00	29.09	29.09	5719
1994-10-12	30.00	30.11	29.20	29.55	13308
1994-10-18	29.09	29.55	29.09	29.55	549
1994-10-20	29.09	30.23	29.09	30.23	219
1994-10-24	29.09	29.09	29.09	29.09	109
1994-10-25	29.09	30.91	28.64	30.91	2309
1994-11-10	28.18	28.18	28.18	28.18	658
1994-11-14	29.09	29.09	29.09	29.09	109
1994-11-15	28.86	28.86	28.86	28.86	658
1994-11-17	28.18	28.18	28.18	28.18	439
1994-11-21	29.55	29.55	29.55	29.55	328
1994-11-25	27.05	29.09	26.36	29.09	1649
1994-11-28	29.09	29.09	29.09	29.09	1099
1994-11-30	26.36	26.36	26.36	26.36	109
1994-12-02	29.09	29.09	29.09	29.09	109
1994-12-05	29.09	29.09	29.09	29.09	328
1994-12-06	29.09	29.09	29.09	29.09	219
1994-12-08	26.36	26.59	26.36	26.59	658
1994-12-09	27.73	30.00	27.27	30.00	1649
1994-12-12	27.27	28.64	27.27	28.64	1319
1994-12-13	29.09	30.00	29.09	30.00	658
1994-12-15	30.00	30.00	30.00	30.00	549
1994-12-16	30.00	30.00	30.00	30.00	658
1994-12-19	28.18	28.18	28.18	28.18	219
1994-12-21	30.91	30.91	30.91	30.91	109
1994-12-22	29.09	29.09	29.09	29.09	1099
1994-12-27	24.55	26.36	24.55	26.36	329
1994-12-29	25.45	27.05	25.45	26.70	8689
1994-12-30	26.36	27.27	26.14	26.36	6379
1995-01-03	26.82	27.27	26.59	26.59	1318
1995-01-05	26.59	27.27	26.59	27.27	2199
1995-01-19	27.27	27.27	27.27	27.27	1099
1995-01-20	24.55	26.70	24.55	26.70	2309
1995-01-25	24.55	24.55	24.55	24.55	219
1995-01-26	25.34	25.91	25.34	25.91	24639
1995-01-27	25.91	25.91	25.91	25.91	4948
1995-01-31	25.68	25.91	25.68	25.91	5059
1995-02-09	25.00	25.91	25.00	25.91	439
1995-02-10	24.55	25.45	24.55	25.00	1318
1995-02-13	25.91	25.91	25.91	25.91	108
1995-02-14	25.91	25.91	25.00	25.00	1539
1995-02-15	25.34	26.82	25.00	25.00	4948
1995-02-16	25.23	25.45	25.23	25.45	1649
1995-02-17	25.00	26.82	25.00	25.34	3628
1995-02-21	25.91	25.91	25.34	25.34	5499
1995-02-22	25.91	25.91	25.34	25.34	769
1995-02-24	25.00	26.82	25.00	26.82	1649
1995-02-28	25.45	26.82	25.00	26.82	14628
1995-03-06	25.00	25.00	25.00	25.00	219
1995-03-07	25.00	25.23	25.00	25.23	2418
1995-03-08	25.45	25.45	25.45	25.45	329
1995-03-09	25.68	25.91	25.68	25.68	7919
1995-03-10	25.00	25.91	25.00	25.91	879
1995-03-13	25.45	25.91	25.45	25.91	1318
1995-03-14	25.23	25.23	24.55	24.55	2089
1995-03-15	23.86	24.32	23.86	24.32	879
1995-03-16	25.00	25.00	24.55	24.55	439
1995-03-17	23.69	25.37	23.64	25.11	4838
1995-03-20	26.36	26.36	26.36	26.36	219
1995-03-21	26.36	26.36	24.77	24.77	439
1995-03-22	25.45	25.45	25.45	25.45	329
1995-03-23	26.25	26.25	26.25	26.25	219
1995-03-24	25.23	25.23	25.00	25.00	439
1995-03-28	25.91	25.91	25.91	25.91	549
1995-03-29	23.86	24.77	23.86	24.77	769
1995-03-30	25.11	26.36	25.11	26.36	549
1995-03-31	23.86	24.55	23.86	24.09	3299
1995-04-04	23.64	24.55	23.64	23.64	1208
1995-04-05	23.64	25.45	23.64	24.55	3738
1995-04-07	24.55	24.55	24.55	24.55	1099
1995-04-10	24.55	24.55	23.75	24.55	4069
1995-04-11	25.00	25.00	25.00	25.00	549
1995-04-12	24.77	24.77	24.77	24.77	549
1995-04-17	23.86	24.55	23.86	24.55	4289
1995-04-19	23.64	23.64	23.64	23.64	108
1995-04-24	24.55	24.77	24.55	24.77	2089
1995-04-27	24.77	24.77	24.09	24.09	1759
1995-04-28	24.77	24.77	24.77	24.77	108
1995-05-01	24.77	24.77	24.77	24.77	879
1995-05-02	23.75	24.55	23.75	24.55	5059
1995-05-03	23.64	25.45	23.64	25.45	329
1995-05-04	25.91	25.91	23.64	23.64	219
1995-05-05	24.09	25.00	24.09	25.00	439
1995-05-09	23.64	25.91	23.64	25.91	549
1995-05-11	24.09	24.09	24.09	24.09	329
1995-05-16	23.64	24.55	23.64	24.55	1979
1995-05-22	23.86	23.86	23.86	23.86	329
1995-05-23	25.23	25.23	24.09	24.55	3519
1995-05-24	25.45	25.45	25.45	25.45	219
1995-05-26	25.00	25.00	25.00	25.00	108
1995-05-30	23.86	23.86	23.86	23.86	3189
1995-05-31	24.32	24.32	23.64	23.64	1429
1995-06-01	24.55	24.77	24.55	24.77	3409
1995-06-02	23.64	24.77	23.64	24.77	1208
1995-06-05	24.55	25.00	24.55	25.00	3299
1995-06-06	23.86	25.45	23.86	25.45	3519
1995-06-12	25.45	25.45	23.86	23.86	219
1995-06-14	25.45	26.36	25.00	26.36	4619
1995-06-15	25.91	26.36	25.91	26.36	549
1995-06-22	25.91	25.91	25.45	25.45	659
1995-06-23	24.32	24.32	24.32	24.32	108
1995-06-27	24.66	26.36	24.09	24.09	16719
1995-06-28	24.32	24.32	24.32	24.32	769
1995-06-29	25.00	25.00	24.09	24.09	2309
1995-06-30	24.09	24.09	24.09	24.09	1429
1995-07-03	25.23	25.23	25.23	25.23	6489
1995-07-06	24.55	24.55	24.09	24.55	1979
1995-07-07	24.55	24.55	24.09	24.09	989
1995-07-10	24.43	25.45	24.43	25.00	6599
1995-07-11	24.09	24.09	24.09	24.09	879
1995-07-13	25.00	25.00	25.00	25.00	769
1995-07-14	25.45	25.45	24.55	24.55	1979
1995-07-18	25.00	25.00	25.00	25.00	108
1995-07-24	23.86	24.89	23.86	24.89	1979
1995-07-25	24.77	25.45	24.77	24.77	329
1995-08-01	24.43	24.55	23.75	24.09	6709
1995-08-02	24.55	24.55	23.64	24.55	10009
1995-08-03	24.55	24.55	24.32	24.32	879
1995-08-04	24.55	24.55	23.64	24.55	2749
1995-08-07	24.55	24.55	23.64	24.55	7589
1995-08-08	23.64	24.55	23.64	24.55	769
1995-08-10	23.86	24.09	23.86	24.09	989
1995-08-11	22.73	23.52	22.73	23.52	10998
1995-08-15	23.64	24.55	23.64	24.55	439
1995-08-16	23.64	23.64	23.64	23.64	2528
1995-08-17	23.64	24.09	23.64	24.09	549
1995-08-18	24.09	24.09	23.41	24.09	2418
1995-08-21	23.64	23.86	23.64	23.86	659
1995-08-22	22.73	22.73	22.73	22.73	439
1995-08-23	23.64	23.64	22.73	22.73	1318
1995-08-24	23.86	23.86	23.86	23.86	108
1995-08-28	24.23	24.23	24.23	24.23	108
1995-08-29	24.09	24.09	24.09	24.09	108
1995-08-30	23.64	24.55	23.41	24.55	1099
1995-08-31	23.64	24.55	23.41	24.55	1429
1995-09-05	22.73	23.41	22.73	22.73	439
1995-09-06	23.64	23.64	23.64	23.64	219
1995-09-07	23.41	24.09	23.41	24.09	6599
1995-09-08	23.18	24.55	23.18	24.55	7258
1995-09-11	24.55	24.55	24.55	24.55	659
1995-09-12	24.55	24.55	24.55	24.55	439
1995-09-13	23.18	23.64	23.18	23.64	439
1995-09-14	22.73	23.86	22.73	23.86	1208
1995-09-15	24.09	24.09	24.09	24.09	108
1995-09-18	23.64	23.64	23.64	23.64	1099
1995-09-19	22.95	23.64	22.95	23.64	1208
1995-09-20	23.27	24.05	23.27	24.05	1539
1995-09-21	22.73	22.73	22.73	22.73	439
1995-09-22	22.73	22.84	22.73	22.84	329
1995-09-25	23.86	23.86	23.86	23.86	108
1995-09-26	22.73	22.73	22.73	22.73	1539
1995-09-28	22.73	23.64	22.73	23.64	6379
1995-09-29	23.41	23.41	22.73	22.73	2749
1995-10-02	22.95	23.91	22.73	23.64	1429
1995-10-03	23.64	23.64	22.73	22.73	989
1995-10-05	22.95	22.95	22.95	22.95	2199
1995-10-06	23.07	23.41	22.73	22.73	1869
1995-10-09	23.07	23.41	23.07	23.41	1318
1995-10-12	23.41	23.41	23.41	23.41	329
1995-10-13	24.43	24.43	22.73	22.73	1539
1995-10-17	22.73	23.18	22.73	23.18	219
1995-10-18	22.73	22.73	22.73	22.73	439
1995-10-19	23.52	23.52	22.95	22.95	1429
1995-10-23	23.64	23.64	23.07	23.07	2639
1995-10-24	23.86	23.86	23.86	23.86	1099
1995-10-25	24.55	24.55	24.55	24.55	108
1995-10-26	23.07	24.55	23.07	24.55	1539
1995-10-27	22.73	22.73	22.73	22.73	108
1995-10-31	20.91	20.91	20.91	20.91	548
1995-11-01	21.82	21.82	21.82	21.82	218
1995-11-02	21.59	21.59	20.91	21.59	1320
1995-11-03	21.59	21.59	21.36	21.36	6818
1995-11-07	21.36	21.36	20.45	20.45	1098
1995-11-08	21.59	21.59	21.36	21.59	878
1995-11-09	21.59	21.59	21.59	21.59	438
1995-11-10	22.05	22.05	21.36	21.36	1430
1995-11-13	22.27	22.27	22.27	22.27	108
1995-11-15	21.36	21.36	20.80	21.14	5280
1995-11-16	21.14	21.14	21.14	21.14	108
1995-11-20	21.14	21.14	21.14	21.14	438
1995-11-21	21.82	21.82	20.68	20.91	2088
1995-12-05	20.91	21.36	20.68	21.36	1540
1995-12-06	21.59	21.59	20.68	20.68	1758
1995-12-07	20.91	21.36	20.91	21.36	4288
1995-12-08	21.36	21.82	21.36	21.82	1098
1995-12-11	20.68	21.36	20.68	20.68	660
1995-12-13	21.36	21.36	21.36	21.36	218
1995-12-14	21.82	21.82	20.91	20.91	1320
1995-12-15	21.53	21.82	21.36	21.82	2420
1995-12-18	21.82	21.82	20.68	20.68	660
1995-12-20	20.68	20.68	20.68	20.68	548
1995-12-21	21.14	21.14	21.14	21.14	878
1995-12-22	21.82	21.82	21.82	21.82	108
1995-12-27	20.68	20.68	20.68	20.68	330
1995-12-28	21.59	21.59	21.59	21.59	548
1995-12-29	20.91	22.73	20.68	22.73	3408
1996-01-02	20.91	22.05	20.91	21.36	1648
1996-01-03	21.14	21.14	20.91	20.91	548
1996-01-04	21.14	21.14	21.14	21.14	108
1996-01-09	21.14	21.14	20.91	20.91	988
1996-01-10	21.36	21.36	21.36	21.36	878
1996-01-12	21.14	21.14	21.14	21.14	1978
1996-01-15	22.73	22.73	22.73	22.73	660
1996-01-16	22.61	22.61	21.82	22.50	2198
1996-01-17	21.14	22.50	21.14	22.50	4840
1996-01-19	21.82	21.82	21.82	21.82	218
1996-01-24	21.82	22.95	21.82	22.95	1430
1996-01-25	22.50	22.95	22.27	22.95	3738
1996-01-29	22.05	23.18	22.05	22.05	2530
1996-01-30	22.73	23.18	22.73	23.18	2530
1996-01-31	22.61	23.18	22.27	22.50	21890
1996-02-01	22.27	23.18	22.27	22.73	2750
1996-02-05	22.73	22.73	22.27	22.27	8798
1996-02-06	22.50	22.95	22.50	22.95	14958
1996-02-07	22.27	22.27	22.27	22.27	548
1996-02-08	24.09	24.09	24.09	24.09	108
1996-02-09	23.41	24.09	22.73	22.73	4510
1996-02-12	23.18	23.18	22.73	22.73	878
1996-02-14	22.73	22.95	22.73	22.95	2640
1996-02-15	22.73	23.18	22.73	23.18	9460
1996-02-16	22.73	22.73	22.27	22.27	5940
1996-02-20	22.39	22.39	21.82	21.82	11990
1996-02-21	21.36	21.36	21.36	21.36	1430
1996-02-22	21.82	23.41	21.48	21.82	3848
1996-02-23	22.73	22.73	21.82	21.82	438
1996-02-28	21.36	21.82	21.36	21.82	1430
1996-02-29	21.59	21.59	21.59	21.59	770
1996-03-01	21.82	21.82	21.82	21.82	1540
1996-03-04	21.59	21.70	21.48	21.48	5170
1996-03-05	21.59	23.01	21.59	21.59	878
1996-03-06	22.27	22.27	21.36	21.36	218
1996-03-07	21.36	21.36	21.36	21.36	438
1996-03-11	21.82	22.50	21.82	22.50	13198
1996-03-15	22.95	22.95	21.48	21.48	5060
1996-03-18	22.27	22.27	21.59	21.59	660
1996-03-20	21.36	21.36	21.36	21.36	1540
1996-03-22	21.48	21.48	21.48	21.48	1978
1996-03-26	21.82	21.82	21.59	21.59	548
1996-03-28	21.82	21.82	21.36	21.36	1540
1996-03-29	21.59	22.05	21.59	22.05	5720
1996-04-01	21.36	23.30	21.36	21.59	3188
1996-04-02	21.82	21.82	21.59	21.59	218
1996-04-03	21.36	23.41	21.36	21.59	1540
1996-04-10	21.82	21.82	21.36	21.36	1098
1996-04-16	21.59	22.05	21.59	22.05	1540
1996-04-17	21.36	21.82	21.14	21.14	5830
1996-04-18	21.82	22.05	21.36	22.05	7478
1996-04-19	23.18	23.18	23.18	23.18	548
1996-04-22	20.91	21.59	20.91	21.59	1758
1996-04-24	23.18	23.18	22.73	22.73	218
1996-04-25	23.18	23.18	23.18	23.18	108
1996-05-01	21.36	21.82	21.36	21.82	2310
1996-05-03	21.14	22.05	21.14	21.93	28598
1996-05-07	21.82	22.73	20.91	22.73	1210
1996-05-08	20.91	20.91	20.91	20.91	3958
1996-05-09	20.91	21.82	20.91	21.82	1540
1996-05-13	22.05	22.05	22.05	22.05	1098
1996-05-14	21.59	21.59	21.59	21.59	988
1996-05-16	20.91	22.73	20.91	22.73	1210
1996-05-17	20.91	20.91	20.91	20.91	108
1996-05-20	20.91	20.91	20.91	20.91	330
1996-05-21	22.73	22.73	21.14	21.14	6488
1996-05-23	21.14	21.14	20.91	20.91	3408
1996-05-24	21.59	21.59	20.91	20.91	2088
1996-05-28	20.91	20.91	20.91	20.91	218
1996-05-30	21.36	22.05	21.25	21.25	7588
1996-05-31	20.91	20.91	20.91	20.91	330
1996-06-03	21.70	22.05	21.70	22.05	2420
1996-06-04	22.27	22.27	21.82	21.82	770
1996-06-05	20.91	20.91	20.91	20.91	1098
1996-06-07	21.82	21.88	21.36	21.42	11440
1996-06-12	21.82	21.82	21.82	21.82	1098
1996-06-13	21.36	21.36	21.36	21.36	1098
1996-06-14	22.27	22.27	22.27	22.27	218
1996-06-17	22.73	22.73	21.36	21.36	2860
1996-06-18	21.36	21.82	20.91	20.91	2530
1996-06-19	20.45	20.57	20.45	20.45	548
1996-06-20	22.27	22.27	22.27	22.27	108
1996-06-21	21.14	21.82	20.45	21.14	2420
1996-06-24	20.45	20.91	20.45	20.68	4620
1996-06-25	20.91	21.36	20.45	21.36	548
1996-06-26	20.00	21.14	20.00	21.14	878
1996-06-27	21.36	21.36	21.36	21.36	330
1996-06-28	21.36	21.36	20.91	20.91	438
1996-07-01	20.68	21.36	20.23	21.14	1430
1996-07-02	20.00	20.91	20.00	20.91	218
1996-07-03	20.00	20.91	20.00	20.91	218
1996-07-08	19.77	20.23	19.77	20.23	3958
1996-07-09	19.77	20.91	19.77	20.91	2640
1996-07-10	19.77	19.77	19.77	19.77	108
1996-07-11	20.45	20.45	19.89	19.89	2088
1996-07-12	20.45	20.45	20.00	20.00	1320
1996-07-16	20.23	20.23	20.23	20.23	660
1996-07-18	21.59	21.59	21.59	21.59	438
1996-07-23	19.77	19.77	19.77	19.77	660
1996-07-24	20.91	20.91	20.91	20.91	438
1996-07-25	19.77	20.45	19.77	19.77	770
1996-07-29	20.00	20.00	20.00	20.00	108
1996-07-30	19.77	19.77	19.77	19.77	218
1996-08-01	21.59	21.59	21.59	21.59	108
1996-08-02	21.82	21.82	20.23	20.23	988
1996-08-05	20.45	21.53	20.45	21.53	7698
1996-08-06	20.85	20.85	20.68	20.68	988
1996-08-07	21.36	21.36	20.68	20.68	330
1996-08-09	21.14	21.36	21.14	21.36	218
1996-08-13	21.48	21.48	21.48	21.48	988
1996-08-15	20.80	20.80	20.45	20.45	3408
1996-08-16	20.80	21.82	20.80	21.82	660
1996-08-19	20.68	21.82	20.68	20.91	1758
1996-08-20	20.82	20.82	20.45	20.45	2750
1996-08-21	20.91	21.14	20.91	20.91	3958
1996-08-23	20.45	20.91	20.45	20.91	660
1996-08-26	20.68	21.59	20.68	20.91	3738
1996-08-28	20.68	21.36	20.68	20.91	1098
1996-08-29	20.91	21.36	20.45	21.36	2640
1996-08-30	20.68	20.91	20.68	20.68	988
1996-09-03	20.45	21.36	20.45	21.36	660
1996-09-04	21.48	21.48	20.91	21.36	12100
1996-09-05	21.82	21.82	21.14	21.82	1868
1996-09-06	21.82	21.82	21.82	21.82	330
1996-09-09	21.59	21.70	21.36	21.70	2860
1996-09-10	21.82	21.82	21.36	21.36	1210
1996-09-11	22.27	22.27	22.27	22.27	548
1996-09-12	22.73	22.73	21.82	21.82	2530
1996-09-13	21.82	22.95	21.82	22.73	3738
1996-09-16	22.95	22.95	21.82	21.82	2860
1996-09-17	22.95	22.95	21.82	21.82	3188
1996-09-18	22.73	22.73	22.27	22.73	1648
1996-09-19	21.82	21.82	21.82	21.82	108
1996-09-20	22.50	22.50	22.50	22.50	108
1996-09-23	21.36	22.27	20.97	20.97	3080
1996-09-24	22.50	22.50	20.91	20.91	4510
1996-09-25	21.36	21.59	20.91	20.91	2970
1996-09-27	21.59	22.50	21.59	22.50	2310
1996-09-30	20.91	21.59	20.91	21.59	4510
1996-10-01	20.91	21.59	20.91	21.14	5280
1996-10-03	22.50	22.50	22.50	22.50	1978
1996-10-04	21.82	21.82	21.14	21.14	1320
1996-10-08	21.82	21.82	20.91	20.91	9570
1996-10-09	21.48	21.48	20.97	20.97	3958
1996-10-10	20.97	20.97	20.97	20.97	878
1996-10-11	22.27	22.27	22.27	22.27	438
1996-10-15	21.14	21.14	21.14	21.14	218
1996-10-17	22.27	22.27	22.27	22.27	218
1996-10-21	22.05	22.50	22.05	22.50	878
1996-10-22	21.59	22.50	20.91	20.97	1978
1996-10-23	21.36	22.16	20.97	22.16	2530
1996-10-24	22.50	22.50	22.50	22.50	438
1996-10-25	22.50	22.50	22.50	22.50	108
1996-10-28	20.91	20.91	20.91	20.91	108
1996-10-29	22.50	22.50	20.91	22.50	2970
1996-10-30	21.25	23.00	21.25	23.00	2600
1996-10-31	21.75	21.75	21.75	21.75	500
1996-11-01	23.00	23.00	21.25	21.25	1300
1996-11-04	21.25	21.25	21.25	21.25	100
1996-11-05	21.50	21.50	21.50	21.50	300
1996-11-07	22.75	22.75	22.75	22.75	400
1996-11-08	21.25	21.25	21.25	21.25	1900
1996-11-12	22.63	22.75	21.25	22.75	1500
1996-11-13	22.25	23.00	22.25	23.00	800
1996-11-15	23.00	23.00	22.50	22.50	1900
1996-11-18	21.25	22.00	21.25	22.00	400
1996-11-19	23.00	23.00	23.00	23.00	100
1996-11-20	21.75	23.00	21.25	23.00	2800
1996-11-21	23.00	23.00	23.00	23.00	700
1996-11-22	23.00	23.00	21.25	21.25	1500
1996-11-26	22.50	22.50	22.50	22.50	100
1996-11-27	22.50	22.50	22.50	22.50	200
1996-11-29	22.50	22.50	22.50	22.50	100
1996-12-03	22.50	22.50	21.25	21.38	1700
1996-12-04	22.50	22.50	22.50	22.50	400
1996-12-05	22.50	22.50	22.00	22.50	21100
1996-12-09	22.50	22.50	22.50	22.50	1500
1996-12-10	22.50	23.00	22.00	22.00	1500
1996-12-11	22.25	23.00	22.00	23.00	1500
1996-12-12	23.00	25.75	23.00	24.25	15300
1996-12-13	25.75	25.75	24.25	24.75	3600
1996-12-16	25.75	25.75	25.75	25.75	300
1996-12-17	25.00	25.75	25.00	25.75	3200
1996-12-18	25.00	25.88	24.50	25.25	5100
1996-12-19	25.81	26.25	25.13	26.25	2000
1996-12-20	24.94	24.94	24.75	24.75	1100
1996-12-23	26.25	26.25	24.50	25.00	1000
1996-12-26	25.25	25.25	25.00	25.00	400
1996-12-27	25.00	26.25	25.00	26.25	400
1996-12-31	25.44	25.44	25.38	25.38	1500
1997-01-02	24.75	26.75	24.75	25.75	1300
1997-01-03	26.44	28.13	25.25	27.50	17600
1997-01-06	28.50	28.50	27.25	27.75	2300
1997-01-07	28.75	28.75	27.25	28.25	2900
1997-01-08	28.75	28.75	27.25	28.56	1500
1997-01-09	28.75	31.00	28.25	30.88	14900
1997-01-10	30.00	31.50	29.50	30.00	6200
1997-01-13	30.00	30.50	29.50	30.50	5300
1997-01-14	30.50	30.75	30.50	30.50	2300
1997-01-15	30.50	30.75	29.25	29.25	2700
1997-01-16	30.00	30.50	30.00	30.38	3600
1997-01-17	30.13	30.50	29.50	30.00	8800
1997-01-20	30.50	30.50	30.00	30.25	1600
1997-01-21	29.50	30.38	29.50	30.25	6700
1997-01-22	29.75	30.50	29.75	30.50	1000
1997-01-23	29.75	30.25	29.75	30.25	600
1997-01-24	30.50	30.50	30.00	30.50	700
1997-01-27	29.50	30.00	29.50	29.50	400
1997-01-28	30.00	30.50	29.88	30.50	2500
1997-01-30	30.25	31.50	30.00	31.25	5700
1997-01-31	30.75	31.50	30.25	30.25	2500
1997-02-03	31.50	31.50	30.25	31.50	1100
1997-02-04	31.50	31.50	31.50	31.50	1000
1997-02-05	31.50	32.00	31.50	32.00	1500
1997-02-06	30.75	32.50	30.75	32.50	2100
1997-02-07	32.00	32.75	31.00	32.50	4700
1997-02-10	31.50	32.75	31.50	32.75	2600
1997-02-11	32.75	32.75	32.00	32.75	3200
1997-02-12	31.63	32.75	31.63	32.38	1900
1997-02-13	32.75	32.75	31.75	31.75	5500
1997-02-14	32.75	34.00	32.25	34.00	10900
1997-02-18	32.75	34.50	32.75	34.50	5600
1997-02-19	34.50	34.50	34.00	34.00	1300
1997-02-20	34.25	34.75	33.50	33.50	6500
1997-02-21	34.50	34.75	33.25	33.25	1700
1997-02-24	34.75	34.75	33.25	33.25	2700
1997-02-26	34.50	34.75	33.25	34.75	3600
1997-02-27	33.25	34.75	32.88	34.00	16300
1997-02-28	32.75	34.00	32.75	33.25	2700
1997-03-03	33.50	33.75	33.00	33.75	2600
1997-03-04	33.75	34.00	33.38	34.00	4900
1997-03-05	33.50	34.00	33.25	34.00	19300
1997-03-06	34.00	34.00	33.50	34.00	1600
1997-03-07	34.00	34.00	33.25	33.25	3700
1997-03-10	33.25	34.00	33.25	33.25	4400
1997-03-11	33.25	33.25	33.25	33.25	300
1997-03-12	33.63	34.00	33.25	34.00	3300
1997-03-13	33.25	34.00	33.25	34.00	2400
1997-03-14	33.25	34.00	33.25	34.00	2700
1997-03-17	33.88	34.00	33.88	34.00	1400
1997-03-18	33.25	33.25	33.25	33.25	600
1997-03-19	33.50	34.00	33.50	34.00	12800
1997-03-20	32.75	33.75	32.75	33.75	1700
1997-03-21	33.75	33.75	33.75	33.75	200
1997-03-24	32.75	33.75	32.75	32.75	1800
1997-03-25	32.75	33.75	32.75	33.75	3400
1997-03-26	33.75	33.75	32.75	33.00	15400
1997-03-27	33.75	33.75	32.50	33.50	2500
1997-03-31	32.50	32.75	32.50	32.75	1000
1997-04-01	32.75	32.75	32.50	32.75	1800
1997-04-02	33.25	33.25	33.00	33.00	800
1997-04-03	32.50	33.50	32.25	33.50	9100
1997-04-07	32.25	33.50	32.25	33.50	900
1997-04-08	32.25	32.25	32.25	32.25	1100
1997-04-09	32.50	32.75	32.50	32.75	300
1997-04-10	32.50	32.63	32.50	32.63	2000
1997-04-11	32.50	32.50	32.50	32.50	600
1997-04-14	32.50	33.00	32.50	33.00	3200
1997-04-16	32.75	33.00	32.50	33.00	1400
1997-04-17	32.88	32.88	32.88	32.88	500
1997-04-18	32.50	33.25	32.50	33.00	2800
1997-04-21	32.50	33.25	32.50	32.50	3700
1997-04-23	32.25	32.25	32.25	32.25	600
1997-04-24	32.00	32.50	31.25	31.50	7300
1997-04-25	31.25	31.25	31.25	31.25	100
1997-04-28	32.50	32.50	31.25	32.50	1400
1997-04-29	31.50	31.50	31.50	31.50	200
1997-04-30	32.50	32.50	31.25	31.25	6800
1997-05-01	31.75	32.25	31.25	31.75	2800
1997-05-02	32.25	32.25	31.25	31.25	900
1997-05-05	31.25	31.75	31.25	31.75	4600
1997-05-06	31.00	31.75	31.00	31.50	600
1997-05-08	31.63	31.75	31.63	31.75	1100
1997-05-09	32.25	32.25	31.50	31.50	1200
1997-05-12	32.25	32.25	32.25	32.25	100
1997-05-13	31.25	31.25	31.00	31.00	1400
1997-05-14	31.75	31.75	31.75	31.75	900
1997-05-15	31.00	31.00	31.00	31.00	300
1997-05-20	31.00	31.75	31.00	31.75	500
1997-05-21	32.00	32.00	32.00	32.00	400
1997-05-23	31.00	31.00	31.00	31.00	100
1997-05-27	31.00	31.75	30.50	30.50	5400
1997-05-28	30.50	30.50	30.50	30.50	5900
1997-05-29	30.50	30.50	30.50	30.50	1300
1997-05-30	30.00	30.00	30.00	30.00	1000
1997-06-02	30.00	31.00	30.00	31.00	1900
1997-06-03	30.25	30.25	30.25	30.25	600
1997-06-04	31.00	31.75	30.50	30.75	2600
1997-06-05	31.00	31.00	31.00	31.00	100
1997-06-06	31.25	32.75	31.00	31.88	3300
1997-06-09	32.38	32.75	32.38	32.50	4600
1997-06-12	32.50	33.50	32.50	33.50	4400
1997-06-13	33.00	34.25	33.00	34.25	3200
1997-06-16	34.25	34.25	32.00	32.00	400
1997-06-18	32.50	32.50	32.50	32.50	100
1997-06-20	32.00	34.25	32.00	34.25	300
1997-06-23	32.00	32.00	32.00	32.00	100
1997-06-24	32.13	32.13	32.13	32.13	100
1997-06-25	32.25	34.00	32.25	34.00	3600
1997-06-26	34.00	34.00	34.00	34.00	500
1997-06-27	32.25	32.25	32.25	32.25	1100
1997-06-30	33.00	34.50	33.00	34.50	1500
1997-07-03	33.38	34.50	32.50	34.50	2700
1997-07-07	32.38	32.38	32.38	32.38	500
1997-07-08	32.50	32.50	32.25	32.50	1400
1997-07-10	33.25	33.25	32.25	32.25	1000
1997-07-11	32.25	34.00	32.25	33.75	3100
1997-07-15	34.50	34.50	32.25	32.25	800
1997-07-16	32.25	34.50	32.25	34.50	1100
1997-07-17	32.50	34.00	32.50	34.00	400
1997-07-18	34.00	34.00	34.00	34.00	100
1997-07-21	33.75	34.50	32.50	33.00	3900
1997-07-23	34.25	34.25	33.50	33.50	1100
1997-07-24	32.75	33.50	32.75	33.50	400
1997-07-29	33.75	33.75	33.75	33.75	1000
1997-07-31	32.75	32.75	32.75	32.75	300
1997-08-01	34.50	34.50	34.50	34.50	400
1997-08-05	33.00	33.00	33.00	33.00	100
1997-08-06	33.00	35.50	33.00	35.50	6600
1997-08-07	38.50	39.50	37.00	37.00	2500
1997-08-08	38.50	39.00	37.00	39.00	4900
1997-08-11	39.20	39.20	39.20	39.20	1000
1997-08-12	37.50	39.25	37.50	39.25	600
1997-08-13	38.00	38.25	37.50	37.50	1800
1997-08-14	39.25	39.25	39.25	39.25	200
1997-08-15	39.25	39.25	37.00	39.00	2600
1997-08-18	38.00	38.88	37.00	37.00	500
1997-08-19	37.00	38.50	37.00	38.00	6200
1997-08-20	38.00	39.50	37.50	39.50	3600
1997-08-22	39.00	39.50	39.00	39.50	2100
1997-08-25	37.50	38.50	37.50	38.50	600
1997-08-26	38.50	39.50	38.50	39.50	1300
1997-08-29	38.75	39.50	37.50	39.00	1000
1997-09-02	37.50	39.63	37.50	39.63	2000
1997-09-03	39.13	39.88	39.00	39.00	1500
1997-09-04	40.00	40.00	38.50	39.38	2600
1997-09-05	39.00	40.00	38.25	39.38	5100
1997-09-08	39.00	40.00	38.50	38.50	2700
1997-09-09	38.50	40.50	38.50	40.00	5400
1997-09-10	40.75	43.25	40.25	42.00	7300
1997-09-11	40.88	42.00	40.88	42.00	1800
1997-09-12	43.25	43.25	43.25	43.25	300
1997-09-15	43.25	43.25	42.50	43.25	1200
1997-09-16	41.25	42.38	41.25	42.38	3800
1997-09-17	43.13	43.13	41.25	41.25	1500
1997-09-18	41.25	42.00	41.25	42.00	1100
1997-09-19	42.63	42.75	42.00	42.75	7500
1997-09-22	41.50	42.25	41.50	42.25	800
1997-09-23	41.50	42.00	41.50	41.50	4100
1997-09-24	41.50	42.00	40.50	41.50	3200
1997-09-26	40.50	40.50	40.50	40.50	1800
1997-09-30	40.25	40.25	39.88	39.88	3100
1997-10-02	40.50	40.50	40.50	40.50	500
1997-10-03	39.50	40.56	39.50	40.56	2600
1997-10-07	40.00	41.50	39.75	41.00	5700
1997-10-08	40.00	40.00	40.00	40.00	300
1997-10-09	40.00	41.00	40.00	41.00	400
1997-10-10	41.50	41.50	41.50	41.50	100
1997-10-13	41.50	41.50	39.75	40.75	8100
1997-10-14	40.50	41.50	40.50	41.50	1000
1997-10-15	40.00	41.50	40.00	41.50	2600
1997-10-16	41.50	41.50	41.00	41.00	12800
1997-10-17	41.50	41.50	40.00	41.00	7200
1997-10-20	41.50	41.50	40.00	40.00	600
1997-10-21	41.00	41.00	41.00	41.00	100
1997-10-22	41.25	41.25	41.25	41.25	100
1997-10-24	41.25	41.25	40.00	40.75	300
1997-10-27	40.75	40.75	40.75	40.75	500
1997-10-28	40.00	41.00	40.00	40.00	3200
1997-10-30	40.13	41.00	40.13	41.00	1500
1997-10-31	41.50	41.50	41.00	41.00	1100
1997-11-03	40.00	42.00	40.00	42.00	1700
1997-11-04	42.00	42.00	42.00	42.00	2800
1997-11-06	41.50	42.00	41.50	41.50	1900
1997-11-07	40.75	41.00	40.00	40.00	2900
1997-11-10	41.00	41.00	40.00	40.00	1600
1997-11-11	40.88	41.00	40.88	41.00	1100
1997-11-12	40.20	40.20	40.20	40.20	1000
1997-11-13	40.13	41.63	40.13	41.63	1600
1997-11-19	41.75	41.75	41.75	41.75	200
1997-11-24	41.38	41.38	41.00	41.00	500
1997-11-25	41.75	41.75	41.75	41.75	200
1997-11-26	41.00	41.00	41.00	41.00	200
1997-12-01	41.00	41.25	41.00	41.00	5500
1997-12-02	41.00	41.63	41.00	41.63	5500
1997-12-04	41.75	42.75	41.00	42.00	11100
1997-12-05	41.63	41.63	41.38	41.38	4000
1997-12-08	42.50	42.63	42.00	42.00	3400
1997-12-09	41.00	42.00	41.00	42.00	2600
1997-12-10	41.50	42.38	41.50	42.38	700
1997-12-11	41.00	41.50	40.25	40.25	14100
1997-12-12	42.13	42.13	41.25	41.25	400
1997-12-15	41.00	41.00	41.00	41.00	100
1997-12-16	41.00	41.00	41.00	41.00	900
1997-12-17	41.00	41.00	41.00	41.00	1400
1997-12-18	41.00	42.00	41.00	41.00	4100
1997-12-19	40.00	42.00	40.00	42.00	300
1997-12-22	42.00	42.00	42.00	42.00	500
1997-12-23	41.50	41.50	41.50	41.50	200
1997-12-24	40.25	40.25	40.25	40.25	200
1997-12-26	42.00	42.00	42.00	42.00	400
1997-12-29	42.75	42.75	40.38	40.38	300
1997-12-30	42.75	42.75	41.25	42.25	3300
1997-12-31	41.00	42.00	41.00	42.00	400
1998-01-02	41.00	42.00	41.00	42.00	2300
1998-01-05	42.00	43.25	42.00	43.25	1000
1998-01-06	42.00	43.00	42.00	43.00	900
1998-01-07	41.75	42.00	41.50	42.00	3900
1998-01-08	41.50	41.50	41.50	41.50	100
1998-01-09	43.00	44.25	42.75	43.00	9200
1998-01-12	43.00	43.00	43.00	43.00	200
1998-01-13	43.00	43.00	43.00	43.00	200
1998-01-14	44.00	44.00	43.00	43.50	1500
1998-01-15	44.50	45.00	44.00	45.00	1600
1998-01-16	43.50	45.00	43.50	45.00	6800
1998-01-20	44.75	45.75	43.50	45.00	10000
1998-01-21	45.50	46.00	45.38	45.50	3100
1998-01-22	46.00	46.00	46.00	46.00	700
1998-01-23	46.00	46.00	45.50	46.00	1900
1998-01-26	45.00	46.50	45.00	46.00	7900
1998-01-27	47.00	47.00	45.50	45.50	3000
1998-01-28	46.00	47.00	45.50	46.00	8200
1998-01-29	46.00	49.00	46.00	49.00	11800
1998-01-30	50.00	50.13	49.88	49.88	900
1998-02-02	47.63	51.00	47.63	51.00	5000
1998-02-03	51.00	51.00	49.00	49.00	2100
1998-02-04	49.94	49.94	49.00	49.25	1700
1998-02-05	49.25	50.00	49.00	49.00	4500
1998-02-06	49.75	49.75	47.00	47.38	15500
1998-02-09	47.00	47.25	46.75	46.75	4500
1998-02-10	46.75	47.25	46.75	46.75	900
1998-02-11	46.75	46.88	46.75	46.88	3100
1998-02-12	46.63	46.81	46.25	46.50	7200
1998-02-13	46.00	46.75	46.00	46.00	12100
1998-02-17	45.00	46.25	45.00	46.00	5000
1998-02-18	46.19	46.50	45.50	45.50	8000
1998-02-19	45.50	46.50	45.50	45.50	12500
1998-02-20	46.00	46.00	45.00	45.00	1900
1998-02-24	45.25	45.50	45.00	45.50	1100
1998-02-25	45.38	45.38	44.75	44.75	9200
1998-02-26	44.75	45.00	43.50	44.25	7600
1998-02-27	43.50	44.63	43.00	43.25	8000
1998-03-02	42.00	42.50	42.00	42.00	15800
1998-03-03	42.00	43.50	41.88	43.50	60700
1998-03-04	43.00	43.75	43.00	43.75	4800
1998-03-05	43.50	44.75	43.25	43.25	4300
1998-03-06	43.75	47.00	43.75	47.00	3200
1998-03-09	47.63	47.63	45.50	45.50	4000
1998-03-10	46.50	48.00	46.50	48.00	6100
1998-03-11	47.50	49.50	47.50	48.50	12900
1998-03-12	50.00	50.00	48.00	49.00	6400
1998-03-13	50.00	50.00	48.13	48.38	14500
1998-03-16	48.00	49.25	48.00	49.25	23800
1998-03-17	48.75	49.50	47.75	49.00	23900
1998-03-18	48.50	49.50	48.25	49.50	2000
1998-03-19	49.00	49.50	49.00	49.50	1300
1998-03-20	48.00	48.00	48.00	48.00	100
1998-03-23	48.00	50.00	48.00	48.00	3200
1998-03-24	48.75	48.75	48.00	48.00	2100
1998-03-25	48.00	48.00	47.00	47.00	400
1998-03-27	47.00	47.00	46.00	46.00	2700
1998-03-30	46.50	46.50	46.50	46.50	100
1998-03-31	46.50	48.50	46.00	47.38	7400
1998-04-01	47.38	47.38	47.38	47.38	1000
1998-04-02	47.38	48.00	47.00	48.00	2700
1998-04-03	46.00	48.00	46.00	46.00	1100
1998-04-06	47.00	47.00	46.00	46.00	1200
1998-04-07	47.00	47.00	47.00	47.00	200
1998-04-08	46.00	47.00	46.00	46.00	1000
1998-04-09	45.50	45.50	44.50	44.50	3100
1998-04-13	47.00	47.00	45.75	45.75	3200
1998-04-14	45.75	46.00	45.75	46.00	600
1998-04-15	47.00	47.25	45.75	47.25	7800
1998-04-16	47.25	47.25	45.75	45.75	700
1998-04-17	46.00	47.00	46.00	47.00	2400
1998-04-20	45.75	46.00	45.75	46.00	1900
1998-04-21	46.00	46.00	45.88	46.00	900
1998-04-22	45.75	46.00	45.50	46.00	1900
1998-04-23	45.31	45.31	44.75	45.00	6000
1998-04-24	45.88	45.88	45.88	45.88	800
1998-04-27	44.50	46.25	44.25	46.25	8200
1998-04-28	44.75	46.00	44.75	46.00	900
1998-04-29	46.00	46.00	44.75	44.75	8000
1998-04-30	47.50	47.50	47.50	47.50	200
1998-05-01	44.75	47.00	44.75	47.00	3000
1998-05-04	47.50	47.50	44.50	44.50	4800
1998-05-05	45.75	47.00	45.75	47.00	1700
1998-05-06	44.56	45.75	44.50	45.75	2000
1998-05-07	45.50	46.25	44.00	45.75	5000
1998-05-08	46.25	46.25	46.25	46.25	600
1998-05-11	45.75	45.75	44.00	45.75	1500
1998-05-12	44.25	45.13	43.75	44.50	12300
1998-05-13	44.50	44.75	43.00	44.00	4400
1998-05-14	43.75	44.00	41.50	41.50	17500
1998-05-15	41.50	44.25	41.00	41.00	6200
1998-05-18	41.63	42.75	41.63	42.38	6200
1998-05-19	41.38	44.00	41.38	43.19	2800
1998-05-20	41.25	42.00	41.25	42.00	1100
1998-05-21	43.50	43.50	43.50	43.50	400
1998-05-22	42.75	44.00	42.75	44.00	1100
1998-05-26	43.00	44.00	43.00	43.75	7900
1998-05-27	44.00	44.00	44.00	44.00	9200
1998-05-28	43.75	43.75	42.50	42.50	6300
1998-05-29	43.00	44.00	43.00	44.00	3900
1998-06-01	44.00	44.00	42.00	44.00	3500
1998-06-02	44.00	44.00	43.00	43.00	1700
1998-06-03	44.25	44.50	44.00	44.50	2400
1998-06-04	45.00	45.00	44.75	45.00	13000
1998-06-05	45.00	45.00	43.25	43.25	6300
1998-06-08	43.00	44.00	43.00	43.00	4600
1998-06-09	43.00	44.50	43.00	44.50	4600
1998-06-10	44.50	45.00	44.50	45.00	4100
1998-06-11	46.00	46.00	44.50	44.88	8900
1998-06-12	44.25	45.00	44.00	44.00	6100
1998-06-15	44.00	45.50	44.00	44.25	6100
1998-06-16	44.25	44.88	44.25	44.81	5300
1998-06-17	44.38	45.00	44.25	45.00	13200
1998-06-18	44.25	45.00	44.25	45.00	2400
1998-06-19	44.25	44.25	44.25	44.25	200
1998-06-22	45.00	45.00	44.25	44.25	300
1998-06-23	45.00	45.00	44.25	44.25	800
1998-06-24	45.00	45.00	44.63	45.00	12000
1998-06-25	45.00	45.00	44.63	44.63	500
1998-06-26	45.00	45.00	44.25	44.25	11600
1998-06-29	44.25	44.25	44.00	44.13	6100
1998-06-30	44.00	53.00	44.00	46.50	101300
1998-07-01	45.50	47.25	43.75	44.88	12400
1998-07-02	44.31	44.31	43.75	43.75	1100
1998-07-06	44.88	46.00	44.00	44.00	5100
1998-07-07	45.69	45.69	42.50	43.50	7700
1998-07-08	42.75	43.50	41.25	42.00	9800
1998-07-09	42.75	42.75	42.25	42.25	2700
1998-07-10	41.50	43.00	41.50	43.00	700
1998-07-13	41.25	42.25	41.25	42.25	2500
1998-07-14	42.50	42.50	41.25	41.25	3100
1998-07-15	41.75	41.75	41.75	41.75	2400
1998-07-16	42.34	43.41	42.25	42.25	5900
1998-07-17	43.00	43.00	43.00	43.00	300
1998-07-20	45.00	45.00	43.00	43.00	4800
1998-07-21	43.75	43.75	43.50	43.50	300
1998-07-22	43.75	43.75	43.75	43.75	500
1998-07-23	42.63	42.69	42.50	42.50	2700
1998-07-24	43.75	43.75	42.50	42.50	1900
1998-07-27	42.63	43.75	42.25	42.25	1500
1998-07-31	42.25	42.25	41.81	41.81	2100
1998-08-03	41.81	42.50	41.56	41.56	5200
1998-08-04	42.25	42.25	41.00	41.00	5800
1998-08-05	40.00	41.00	40.00	40.31	4200
1998-08-06	41.25	41.75	40.31	41.25	4500
1998-08-07	41.88	41.88	40.75	40.75	1500
1998-08-10	40.25	41.25	40.25	41.00	6500
1998-08-11	40.38	41.50	40.38	40.38	3300
1998-08-12	40.50	40.50	40.25	40.25	3700
1998-08-13	39.75	39.75	39.50	39.50	4200
1998-08-14	39.75	41.25	39.75	39.75	1600
1998-08-17	40.75	41.38	40.75	41.13	1700
1998-08-18	39.50	41.00	39.50	39.75	4600
1998-08-19	40.50	41.00	40.00	40.00	2800
1998-08-21	39.75	39.75	39.00	39.00	1800
1998-08-24	40.00	40.00	39.13	39.13	2300
1998-08-25	41.00	41.00	39.00	39.00	2400
1998-08-26	38.88	38.88	38.44	38.50	1200
1998-08-27	37.25	39.50	36.06	36.63	8500
1998-08-28	36.69	38.63	36.69	38.63	1700
1998-08-31	37.00	37.00	37.00	37.00	400
1998-09-01	39.50	39.50	36.00	36.00	2200
1998-09-02	37.00	38.00	36.00	36.00	4100
1998-09-03	39.00	39.00	37.50	37.50	2800
1998-09-04	39.00	39.00	35.50	37.00	4400
1998-09-08	38.00	38.50	38.00	38.00	2100
1998-09-09	38.50	38.50	36.00	36.00	2400
1998-09-10	36.00	36.00	34.25	34.25	700
1998-09-11	35.00	36.00	34.75	35.50	1700
1998-09-14	36.50	38.00	35.91	38.00	1700
1998-09-15	36.00	38.00	36.00	37.50	2200
1998-09-16	37.50	38.25	37.50	37.75	2400
1998-09-17	37.75	39.00	37.75	39.00	300
1998-09-18	39.00	40.00	38.00	40.00	4900
1998-09-22	40.00	40.00	38.75	40.00	1100
1998-09-23	39.13	41.50	39.13	41.50	6500
1998-09-24	39.00	39.00	39.00	39.00	700
1998-09-25	39.63	39.63	36.50	36.50	1000
1998-09-28	37.84	37.84	37.00	37.75	1100
1998-09-29	38.50	38.50	38.00	38.00	1300
1998-09-30	37.75	40.00	37.50	40.00	12100
1998-10-01	37.00	37.13	37.00	37.13	300
1998-10-02	37.00	37.00	36.50	36.50	2100
1998-10-05	36.50	36.50	36.50	36.50	1100
1998-10-06	36.00	36.00	35.50	35.50	2100
1998-10-07	35.56	35.56	34.50	34.56	1700
1998-10-08	34.31	34.31	33.50	33.50	3000
1998-10-09	35.00	35.88	35.00	35.50	1500
1998-10-12	35.50	35.50	35.50	35.50	100
1998-10-13	35.50	35.50	35.50	35.50	1500
1998-10-15	36.00	36.00	33.50	34.63	4300
1998-10-16	33.00	37.13	33.00	35.88	3300
1998-10-19	35.50	35.50	34.69	34.69	1400
1998-10-20	36.50	38.00	34.38	34.38	2000
1998-10-21	36.50	36.50	36.50	36.50	2000
1998-10-22	34.25	35.50	33.00	35.50	6900
1998-10-23	35.69	35.69	33.75	34.25	1900
1998-10-26	36.50	36.50	31.06	32.00	12400
1998-10-27	32.00	33.00	29.00	32.00	10800
1998-10-28	32.50	33.00	32.50	33.00	2300
1998-10-29	33.00	34.75	33.00	33.38	8500
1998-10-30	34.00	35.06	33.50	35.06	5100
1998-11-02	36.00	36.25	34.25	36.25	6700
1998-11-03	33.75	36.00	33.75	36.00	300
1998-11-04	34.63	34.63	34.63	34.63	1500
1998-11-05	35.50	35.91	34.63	35.91	800
1998-11-06	35.88	36.25	34.63	34.63	1900
1998-11-09	34.75	35.25	33.31	35.25	4500
1998-11-10	33.25	33.25	33.25	33.25	4300
1998-11-11	33.88	33.88	33.88	33.88	3000
1998-11-12	34.00	34.88	33.13	34.88	4200
1998-11-13	33.50	33.50	33.50	33.50	900
1998-11-16	34.50	35.00	34.38	34.38	7600
1998-11-17	33.88	33.88	33.88	33.88	100
1998-11-18	33.25	34.50	33.25	34.50	2200
1998-11-19	34.63	34.63	33.00	33.00	3500
1998-11-20	33.00	33.00	33.00	33.00	800
1998-11-23	34.13	34.13	34.13	34.13	100
1998-11-25	36.00	36.00	34.00	36.00	800
1998-11-27	34.00	34.00	34.00	34.00	500
1998-11-30	34.50	35.00	34.00	34.00	3100
1998-12-01	34.00	34.00	33.25	33.50	5000
1998-12-02	33.75	33.75	33.75	33.75	3400
1998-12-03	37.00	37.00	33.00	33.75	2100
1998-12-04	32.75	33.75	32.75	33.25	2800
1998-12-07	35.00	35.00	34.00	34.75	1500
1998-12-08	33.06	33.38	32.75	32.75	5100
1998-12-09	34.00	36.75	33.25	34.00	4300
1998-12-10	35.94	35.94	34.50	35.00	3700
1998-12-11	36.00	36.00	33.00	33.00	3700
1998-12-14	33.00	35.00	32.00	35.00	1900
1998-12-15	36.00	36.00	32.50	32.50	1600
1998-12-16	32.00	32.50	31.00	32.00	5200
1998-12-17	33.00	33.00	31.50	33.00	2000
1998-12-18	31.50	32.00	30.00	30.50	6200
1998-12-21	31.00	31.00	30.44	30.50	3600
1998-12-22	30.13	30.13	28.00	30.00	8100
1998-12-23	30.00	32.00	28.50	32.00	7000
1998-12-24	33.00	33.00	33.00	33.00	100
1998-12-28	31.00	32.50	30.50	30.50	7200
1998-12-29	31.75	31.75	30.00	30.00	3100
1998-12-30	30.00	30.44	30.00	30.25	3600
1998-12-31	30.50	32.50	30.50	32.50	2800
1999-01-04	32.00	32.75	31.00	31.00	3000
1999-01-05	31.00	32.00	30.50	31.25	4600
1999-01-06	30.50	30.50	29.75	29.75	4300
1999-01-07	29.38	30.75	28.38	30.00	16900
1999-01-08	29.00	29.75	29.00	29.50	10400
1999-01-11	29.38	29.44	29.13	29.44	4200
1999-01-12	29.13	30.00	29.13	29.75	5300
1999-01-13	29.75	29.75	29.13	29.44	8600
1999-01-14	29.75	29.75	27.75	28.00	7200
1999-01-15	27.00	29.00	24.50	28.50	10700
1999-01-19	27.75	28.50	27.00	27.50	14900
1999-01-20	27.50	27.75	25.50	27.50	6300
1999-01-21	26.50	27.00	26.00	27.00	3200
1999-01-22	27.00	28.00	26.00	26.25	12700
1999-01-25	26.00	27.75	25.00	27.25	16900
1999-01-26	27.00	27.75	26.00	27.75	177800
1999-01-27	27.25	27.75	26.75	27.13	15400
1999-01-28	27.38	27.75	27.38	27.75	5200
1999-01-29	26.75	27.75	26.75	26.75	16300
1999-02-01	27.25	27.25	26.75	27.00	2200
1999-02-02	27.25	27.25	25.00	25.00	19000
1999-02-03	25.50	26.38	25.13	25.50	24500
1999-02-04	26.75	26.75	25.50	25.81	5900
1999-02-05	26.00	27.88	26.00	27.25	12100
1999-02-08	26.50	27.94	26.38	27.94	34400
1999-02-09	27.56	27.81	27.00	27.00	17300
1999-02-10	27.00	27.75	25.75	26.75	16100
1999-02-11	27.00	27.00	25.88	25.88	5600
1999-02-12	27.63	27.63	26.38	26.75	7800
1999-02-16	26.75	26.88	26.00	26.88	22300
1999-02-17	27.13	27.13	26.25	26.38	8300
1999-02-18	26.63	26.75	26.25	26.50	21800
1999-02-19	26.38	26.63	25.50	26.50	11100
1999-02-22	26.50	27.00	25.50	26.00	22600
1999-02-23	25.75	25.75	25.06	25.63	7400
1999-02-24	25.06	26.00	24.50	25.06	16800
1999-02-25	25.50	26.50	25.38	26.00	15000
1999-02-26	25.75	26.13	25.66	26.13	16600
1999-03-01	25.50	26.50	25.50	26.00	27000
1999-03-02	26.00	27.25	26.00	26.38	10600
1999-03-03	26.31	27.00	26.25	27.00	39500
1999-03-04	27.00	27.00	26.75	26.75	20700
1999-03-05	27.13	27.13	25.88	26.13	15100
1999-03-08	25.88	27.00	25.75	26.50	11300
1999-03-09	26.50	26.75	25.75	26.00	26200
1999-03-10	26.75	27.25	26.00	27.25	25800
1999-03-11	26.50	27.06	26.50	27.06	5800
1999-03-12	27.50	27.75	27.00	27.25	15900
1999-03-15	27.63	27.94	26.13	27.25	15700
1999-03-16	27.00	27.00	26.13	26.13	28600
1999-03-17	26.50	27.00	26.00	26.13	23700
1999-03-18	26.13	27.00	26.13	26.50	1500
1999-03-19	25.63	26.31	25.63	25.69	14400
1999-03-22	25.69	26.00	25.00	26.00	13400
1999-03-23	25.25	25.75	25.00	25.16	10300
1999-03-24	25.25	26.00	24.75	24.81	18500
1999-03-25	25.38	25.38	24.75	25.00	11800
1999-03-26	25.38	25.38	24.75	25.25	4400
1999-03-29	25.00	25.19	24.94	24.94	6300
1999-03-30	24.75	25.38	24.75	25.38	10900
1999-03-31	25.13	31.50	25.00	29.50	292200
1999-04-01	27.50	29.50	27.00	27.75	6800
1999-04-05	29.50	29.50	28.00	28.00	1800
1999-04-06	27.25	28.00	27.25	28.00	400
1999-04-07	27.88	28.00	26.88	27.88	16400
1999-04-08	27.00	30.25	27.00	30.13	19000
1999-04-09	30.13	30.13	28.13	29.94	17800
1999-04-12	28.06	30.25	28.06	30.00	39200
1999-04-13	30.06	30.25	29.81	30.06	30300
1999-04-14	30.06	30.25	29.06	30.25	5200
1999-04-15	30.25	30.25	28.56	30.25	20000
1999-04-16	28.00	32.50	28.00	32.25	16700
1999-04-19	31.63	32.75	30.00	31.75	23800
1999-04-20	31.75	32.63	31.00	31.94	13400
1999-04-21	31.50	32.50	31.00	31.75	13400
1999-04-22	31.00	32.00	31.00	31.25	8400
1999-04-23	31.44	31.88	31.44	31.50	2800
1999-04-26	32.00	32.00	30.44	31.13	6700
1999-04-27	30.50	31.00	30.00	31.00	10200
1999-04-28	30.00	30.50	28.00	30.00	18300
1999-04-29	30.50	30.50	29.50	30.19	9000
1999-04-30	29.50	29.88	29.50	29.50	2900
1999-05-03	30.13	30.13	28.00	28.75	8400
1999-05-04	28.50	29.00	28.00	28.00	1500
1999-05-05	28.00	28.75	27.50	27.50	4300
1999-05-06	27.50	27.75	25.38	26.38	25600
1999-05-07	27.00	27.75	26.94	27.13	3700
1999-05-10	26.50	27.25	26.00	27.00	15200
1999-05-11	27.13	27.13	26.00	27.00	6400
1999-05-12	26.50	27.00	26.50	26.50	1200
1999-05-13	26.50	27.00	26.00	26.88	32700
1999-05-14	26.44	27.00	25.88	26.50	8900
1999-05-17	26.00	27.00	26.00	26.44	10000
1999-05-18	26.50	26.50	26.25	26.50	11000
1999-05-19	26.50	26.50	26.50	26.50	400
1999-05-20	26.50	28.25	26.50	27.63	16600
1999-05-21	27.75	27.88	27.75	27.88	4700
1999-05-24	28.38	28.50	26.63	26.63	10100
1999-05-25	26.38	27.00	25.75	27.00	3600
1999-05-26	26.06	26.94	26.06	26.94	8500
1999-05-27	27.00	29.50	27.00	27.19	7900
1999-05-28	27.00	27.44	26.88	27.25	8000
1999-06-01	26.50	27.00	26.50	26.50	8500
1999-06-02	27.00	27.75	26.38	26.38	16800
1999-06-03	26.13	27.38	25.75	26.88	7400
1999-06-04	25.75	26.63	24.50	25.75	21300
1999-06-07	25.75	26.38	25.00	26.38	11700
1999-06-08	26.00	26.75	26.00	26.75	13300
1999-06-09	26.19	26.50	26.19	26.50	2400
1999-06-10	26.31	27.19	26.31	27.00	17200
1999-06-11	27.00	27.00	26.25	26.25	9600
1999-06-14	26.25	26.63	25.69	26.00	9500
1999-06-15	26.75	27.25	26.25	26.94	10600
1999-06-16	27.00	27.00	26.63	26.94	5100
1999-06-17	26.88	26.88	26.75	26.75	1000
1999-06-18	27.13	27.13	26.63	26.63	21000
1999-06-21	26.75	26.88	26.69	26.88	6600
1999-06-22	26.63	26.88	26.63	26.63	400
1999-06-23	26.63	26.81	26.63	26.81	1300
1999-06-24	26.91	27.63	26.88	27.38	8500
1999-06-25	27.25	28.25	27.25	28.25	7500
1999-06-28	27.88	29.38	27.75	28.41	12600
1999-06-29	27.88	27.88	26.63	27.25	18000
1999-06-30	26.81	30.00	26.50	29.00	34600
1999-07-01	28.56	29.13	28.13	29.13	3000
1999-07-02	29.00	30.88	28.50	30.88	12900
1999-07-06	29.75	30.00	28.00	28.75	6500
1999-07-07	27.75	28.63	27.75	27.81	11100
1999-07-08	27.81	28.25	25.38	26.56	15300
1999-07-09	26.13	28.00	26.13	26.56	2300
1999-07-12	28.00	28.75	26.56	28.50	17800
1999-07-13	26.50	28.50	26.50	28.50	10000
1999-07-14	27.75	28.00	26.31	28.00	7800
1999-07-15	26.44	28.63	26.44	28.50	22700
1999-07-16	26.56	28.75	26.56	28.50	2600
1999-07-19	26.88	27.06	26.75	26.75	3100
1999-07-20	26.63	26.63	26.00	26.13	28600
1999-07-21	26.00	26.63	25.06	26.13	17300
1999-07-22	26.50	26.94	25.75	26.94	14400
1999-07-23	26.75	26.81	25.63	25.63	3900
1999-07-26	26.88	27.50	26.06	27.50	5500
1999-07-27	26.50	27.00	26.50	27.00	4500
1999-07-28	26.63	26.63	26.13	26.13	4700
1999-07-29	26.13	26.13	25.69	25.69	2200
1999-07-30	25.63	27.06	25.63	27.06	3900
1999-08-02	27.44	27.44	25.75	26.00	13500
1999-08-03	26.44	26.44	25.00	25.63	9900
1999-08-04	26.00	28.00	24.75	27.00	17900
1999-08-05	27.00	27.00	25.00	25.00	2700
1999-08-06	26.00	26.00	25.13	26.00	1500
1999-08-09	25.13	25.27	23.50	24.75	28700
1999-08-10	24.75	25.88	24.75	25.88	16200
1999-08-11	25.50	26.00	24.75	25.00	7600
1999-08-12	25.00	25.63	24.88	25.00	4900
1999-08-13	25.25	25.50	25.00	25.22	6000
1999-08-16	25.19	25.25	25.00	25.00	15500
1999-08-17	24.56	24.75	24.50	24.50	5800
1999-08-18	24.56	25.00	24.56	24.63	6400
1999-08-19	24.25	25.00	24.25	25.00	7700
1999-08-20	24.25	24.25	23.00	23.50	12900
1999-08-23	24.63	24.75	23.00	23.06	6600
1999-08-24	23.63	23.63	22.00	22.94	26700
1999-08-25	22.50	23.00	22.50	23.00	5200
1999-08-26	23.75	24.50	23.00	23.00	2300
1999-08-27	23.25	24.00	23.25	23.25	8500
1999-08-30	23.25	23.25	23.00	23.25	6100
1999-08-31	23.25	23.25	22.81	23.00	9200
1999-09-01	23.13	23.38	20.88	22.69	21000
1999-09-02	22.25	22.50	21.00	21.25	14800
1999-09-03	20.75	22.13	20.75	22.13	5300
1999-09-07	21.00	23.00	21.00	23.00	6200
1999-09-08	22.84	23.00	22.00	22.50	10100
1999-09-09	21.50	21.94	20.50	20.50	20000
1999-09-10	20.00	23.00	19.25	21.63	18600
1999-09-13	21.50	23.00	21.25	21.25	3000
1999-09-14	21.50	21.75	19.81	20.13	25800
1999-09-15	19.88	20.88	19.75	20.75	13600
1999-09-16	20.75	21.00	19.50	19.91	15400
1999-09-17	20.81	20.81	19.25	20.50	39900
1999-09-20	20.38	20.38	18.94	19.19	39000
1999-09-21	19.19	19.69	18.75	18.75	24100
1999-09-22	19.00	19.00	18.06	18.75	22100
1999-09-23	18.75	18.75	17.50	18.13	9800
1999-09-24	18.38	18.75	18.13	18.63	36200
1999-09-27	19.00	19.06	18.56	18.88	28900
1999-09-28	18.88	19.44	18.88	19.38	15700
1999-09-29	19.31	19.44	19.13	19.16	13200
1999-09-30	18.13	19.44	18.13	19.25	14900
1999-10-01	18.00	19.19	17.88	19.19	32300
1999-10-04	19.50	19.75	19.00	19.75	15900
1999-10-05	19.00	20.00	19.00	20.00	41200
1999-10-06	19.88	20.94	19.63	20.50	10800
1999-10-07	20.13	20.38	20.09	20.31	11000
1999-10-08	20.31	20.38	20.19	20.38	37900
1999-10-11	20.25	20.25	19.88	19.94	5500
1999-10-12	19.88	19.88	19.00	19.00	13200
1999-10-13	19.13	19.75	19.00	19.25	9200
1999-10-14	19.25	19.63	19.00	19.00	4300
1999-10-15	19.44	19.56	18.50	19.38	18600
1999-10-18	19.00	19.00	18.50	18.69	11700
1999-10-19	18.50	18.88	18.25	18.25	5600
1999-10-20	18.88	19.38	18.50	19.00	10000
1999-10-21	18.50	19.13	18.38	18.69	27100
1999-10-22	19.31	19.31	18.00	18.50	9100
1999-10-25	18.13	18.13	17.94	17.94	3300
1999-10-26	17.81	18.00	17.56	17.75	34000
1999-10-27	17.56	17.56	16.25	16.50	33300
1999-10-28	16.25	17.13	16.25	16.81	10400
1999-10-29	16.50	17.00	15.25	15.88	44900
1999-11-01	15.75	15.75	14.50	15.50	27900
1999-11-02	15.00	16.00	14.75	16.00	14100
1999-11-03	16.00	16.13	15.25	16.00	10400
1999-11-04	16.13	16.13	15.63	15.63	6800
1999-11-05	15.63	16.00	15.63	15.69	6500
1999-11-08	15.50	15.94	15.13	15.75	8700
1999-11-09	15.13	15.75	15.13	15.13	8100
1999-11-10	15.63	15.63	15.50	15.63	15200
1999-11-11	15.50	15.50	15.13	15.38	5000
1999-11-12	15.25	15.31	14.75	15.00	39700
1999-11-15	16.00	16.00	12.50	15.25	81900
1999-11-16	14.41	16.25	14.00	16.25	41900
1999-11-17	15.13	16.13	15.06	15.25	7700
1999-11-18	15.31	16.75	15.31	16.75	13400
1999-11-19	16.69	16.75	15.50	15.94	25400
1999-11-22	16.00	16.44	16.00	16.44	10000
1999-11-23	16.44	16.75	16.25	16.75	10600
1999-11-24	17.25	17.38	16.25	17.25	17200
1999-11-26	18.00	18.25	18.00	18.00	3100
1999-11-29	18.25	18.25	16.50	16.56	10500
1999-11-30	16.56	17.19	16.50	16.88	8700
1999-12-01	17.00	17.00	16.50	16.94	10600
1999-12-02	17.00	17.38	16.50	16.94	38000
1999-12-03	16.50	17.38	14.94	15.00	56400
1999-12-06	16.88	16.88	14.06	15.25	18300
1999-12-07	15.44	15.69	15.00	15.13	13500
1999-12-08	15.00	15.56	14.56	15.00	17100
1999-12-09	14.75	15.31	14.75	15.00	14400
1999-12-10	15.13	16.38	14.25	14.25	48500
1999-12-13	15.00	16.00	14.75	15.13	16600
1999-12-14	15.63	16.00	14.50	15.00	14100
1999-12-15	15.06	15.06	14.75	14.88	28700
1999-12-16	14.88	15.00	14.50	15.00	17900
1999-12-17	14.94	15.38	14.50	14.84	42200
1999-12-20	14.56	15.13	13.88	15.00	33000
1999-12-21	15.06	15.06	13.88	14.94	15500
1999-12-22	14.50	15.00	13.25	14.38	22300
1999-12-23	14.38	14.63	14.19	14.56	5700
1999-12-27	13.94	14.56	13.88	14.31	21000
1999-12-28	13.88	14.00	12.94	13.31	50100
1999-12-29	13.38	14.00	13.38	14.00	26300
1999-12-30	13.69	14.50	13.50	14.00	14200
1999-12-31	13.75	14.06	13.50	14.00	13000
2000-01-03	13.75	14.00	13.44	14.00	8300
2000-01-04	13.50	13.63	12.50	12.56	20800
2000-01-05	13.25	13.88	13.25	13.56	8200
2000-01-06	13.88	14.00	13.38	14.00	5200
2000-01-07	14.00	14.00	13.75	14.00	9700
2000-01-10	13.88	14.00	13.50	13.75	9700
2000-01-11	13.75	13.81	12.00	13.38	37200
2000-01-12	13.09	13.75	13.09	13.75	8100
2000-01-13	13.50	13.53	13.25	13.25	3800
2000-01-14	13.56	14.00	13.56	13.75	27700
2000-01-18	13.63	13.75	12.75	13.75	22100
2000-01-19	13.25	13.25	12.00	13.00	17800
2000-01-20	12.69	13.19	12.56	13.00	19800
2000-01-21	13.31	13.31	12.69	12.88	12400
2000-01-24	12.75	13.69	12.75	12.75	16700
2000-01-25	12.75	13.38	12.75	13.06	13700
2000-01-26	13.25	13.25	12.50	12.56	23500
2000-01-27	13.13	13.13	12.13	12.31	20300
2000-01-28	12.19	13.50	12.19	13.31	32400
2000-01-31	13.06	13.13	12.50	12.88	24800
2000-02-01	12.69	12.81	12.00	12.00	35700
2000-02-02	12.06	13.50	12.00	13.50	35300
2000-02-03	13.25	13.63	13.06	13.63	36900
2000-02-04	13.44	14.81	13.44	14.81	49900
2000-02-07	14.81	15.00	14.00	14.50	16300
2000-02-08	14.66	15.00	14.06	15.00	51800
2000-02-09	14.44	16.19	14.44	14.94	33600
2000-02-10	15.16	15.38	14.81	15.00	15800
2000-02-11	15.09	15.88	14.94	15.56	8500
2000-02-14	15.25	15.25	14.13	14.50	11600
2000-02-15	14.13	16.00	14.13	16.00	22400
2000-02-16	14.75	15.88	13.69	13.88	26900
2000-02-17	14.88	14.88	12.63	13.75	35700
2000-02-18	13.94	13.94	12.63	12.94	16800
2000-02-22	12.69	13.00	12.56	12.94	9800
2000-02-23	12.75	13.88	12.75	13.44	12700
2000-02-24	13.44	13.50	12.50	12.94	32600
2000-02-25	13.00	13.00	12.50	12.88	9100
2000-02-28	12.56	13.00	12.06	12.25	20300
2000-02-29	12.44	12.75	12.38	12.50	27000
2000-03-01	12.69	13.56	12.56	13.56	11100
2000-03-02	13.44	13.75	13.44	13.56	5400
2000-03-03	13.38	13.50	13.31	13.50	1800
2000-03-06	12.56	13.06	12.31	12.50	25200
2000-03-07	12.50	13.00	12.50	13.00	5400
2000-03-08	12.31	12.56	12.31	12.44	33100
2000-03-09	12.38	12.44	12.38	12.44	14600
2000-03-10	12.44	12.88	12.44	12.66	9900
2000-03-13	12.38	13.13	12.38	12.44	24500
2000-03-14	12.75	13.00	12.00	12.31	39600
2000-03-15	12.63	13.00	11.00	12.88	58400
2000-03-16	12.69	12.75	12.25	12.63	29600
2000-03-17	12.19	12.56	11.63	12.56	7200
2000-03-20	12.44	12.44	11.63	11.94	9700
2000-03-21	12.00	12.50	12.00	12.50	10100
2000-03-22	12.44	12.44	10.88	12.19	29900
2000-03-23	12.00	12.94	11.88	12.50	10200
2000-03-24	12.75	13.13	12.56	12.75	28300
2000-03-27	12.19	12.88	11.88	12.00	22900
2000-03-28	12.00	13.00	11.88	12.00	30700
2000-03-29	12.44	12.44	11.75	11.75	12900
2000-03-30	11.88	11.91	11.88	11.91	9200
2000-03-31	11.88	12.00	11.44	12.00	65000
2000-04-03	11.69	12.25	11.63	12.25	12700
2000-04-04	12.50	12.56	11.75	12.19	22900
2000-04-05	11.75	13.00	11.75	12.75	37300
2000-04-06	12.88	12.94	12.56	12.63	23000
2000-04-07	12.56	13.06	12.56	12.75	41900
2000-04-10	12.75	13.25	12.75	12.75	32000
2000-04-11	12.75	13.00	12.63	12.75	56600
2000-04-12	12.75	13.00	12.75	13.00	30300
2000-04-13	12.75	12.92	12.75	12.75	17500
2000-04-14	12.75	12.88	12.75	12.75	16000
2000-04-17	12.81	13.25	12.75	13.00	29500
2000-04-18	12.81	13.13	12.75	12.97	12800
2000-04-19	12.94	13.13	12.88	13.00	6800
2000-04-20	13.00	13.00	12.75	12.75	27600
2000-04-24	12.75	13.00	12.75	12.88	26300
2000-04-25	12.75	14.00	12.75	14.00	46500
2000-04-26	13.50	13.50	13.00	13.00	11500
2000-04-27	13.00	13.00	12.75	12.88	57000
2000-04-28	13.00	13.50	12.81	13.25	9500
2000-05-01	13.19	13.19	12.75	12.81	6700
2000-05-02	12.75	13.50	12.75	13.50	77000
2000-05-03	12.75	13.25	12.75	13.25	30900
2000-05-04	12.75	12.88	12.75	12.75	8100
2000-05-05	12.88	12.88	12.75	12.75	13100
2000-05-08	12.75	12.94	12.75	12.75	53600
2000-05-09	12.75	12.88	12.75	12.88	3600
2000-05-10	12.81	12.94	12.50	12.59	47000
2000-05-11	12.50	12.88	12.50	12.88	26100
2000-05-12	12.69	12.88	12.50	12.50	8100
2000-05-15	12.50	12.94	12.50	12.81	17100
2000-05-16	11.00	11.75	10.50	10.63	60600
2000-05-17	10.63	12.00	9.75	10.19	61700
2000-05-18	9.78	10.00	9.78	10.00	13600
2000-05-19	10.00	10.00	9.88	10.00	14200
2000-05-22	9.94	10.00	9.88	9.94	42600
2000-05-23	9.94	10.00	9.81	9.81	47700
2000-05-24	9.81	10.88	9.06	10.31	29100
2000-05-25	10.00	10.38	9.75	9.75	13200
2000-05-26	9.75	10.00	9.50	9.50	8600
2000-05-30	9.88	10.00	9.56	10.00	6400
2000-05-31	9.88	10.00	9.00	10.00	38500
2000-06-01	9.88	9.88	9.31	9.53	11800
2000-06-02	9.44	10.00	9.44	10.00	44800
2000-06-05	9.88	10.00	9.81	9.81	16700
2000-06-06	9.81	9.94	9.63	9.63	50500
2000-06-07	9.56	9.59	9.06	9.06	31000
2000-06-08	9.06	9.06	8.00	8.41	91400
2000-06-09	8.25	8.34	8.06	8.13	22700
2000-06-12	8.13	8.13	7.19	7.31	58700
2000-06-13	7.19	7.19	6.25	6.69	130100
2000-06-14	7.63	9.88	7.56	9.44	96000
2000-06-15	9.50	9.50	8.88	8.94	29400
2000-06-16	9.50	9.50	7.81	8.13	80500
2000-06-19	7.75	7.81	7.50	7.63	73800
2000-06-20	7.44	7.44	6.00	6.94	83500
2000-06-21	7.31	8.00	7.00	8.00	40600
2000-06-22	8.25	8.25	7.22	7.31	29800
2000-06-23	7.44	8.00	6.75	7.31	59400
2000-06-26	7.44	7.44	6.88	6.88	34300
2000-06-27	6.88	7.50	6.53	6.56	48700
2000-06-28	6.63	6.69	6.50	6.69	60200
2000-06-29	7.38	7.53	5.97	6.19	161800
2000-06-30	6.25	7.06	5.88	5.88	398600
2000-07-03	6.63	6.63	6.00	6.31	75900
2000-07-05	6.38	7.50	6.31	7.00	69800
2000-07-06	7.13	7.38	7.00	7.19	40200
2000-07-07	7.19	7.63	7.06	7.59	47400
2000-07-10	7.59	7.59	7.19	7.25	12900
2000-07-11	7.22	7.31	6.63	6.63	43100
2000-07-12	7.00	7.25	6.75	6.88	54100
2000-07-13	7.00	7.13	6.56	6.56	33300
2000-07-14	6.63	7.13	6.63	7.13	31600
2000-07-17	7.19	7.44	6.97	7.31	34400
2000-07-18	7.38	7.38	7.13	7.31	26100
2000-07-19	7.50	7.50	7.00	7.00	64800
2000-07-20	7.00	7.31	6.75	6.94	49000
2000-07-21	6.94	7.06	6.94	7.00	30700
2000-07-24	6.94	7.31	6.91	7.13	37100
2000-07-25	7.13	7.13	6.81	6.81	36100
2000-07-26	6.81	7.13	6.81	7.00	18900
2000-07-27	6.81	7.31	6.81	7.31	74400
2000-07-28	7.25	7.25	7.00	7.25	10900
2000-07-31	7.14	7.25	7.00	7.13	29400
2000-08-01	7.09	7.19	7.09	7.19	26400
2000-08-02	7.25	7.63	7.19	7.63	38500
2000-08-03	7.44	7.63	7.38	7.63	5400
2000-08-04	7.63	7.63	7.47	7.50	10700
2000-08-07	7.63	7.63	7.13	7.50	10100
2000-08-08	7.25	7.63	7.06	7.41	27600
2000-08-09	7.38	7.38	7.13	7.13	4700
2000-08-10	7.25	7.69	7.19	7.69	11400
2000-08-11	7.63	7.81	7.63	7.75	24200
2000-08-14	7.75	8.63	7.75	8.63	22500
2000-08-15	8.63	8.75	8.19	8.69	31300
2000-08-16	8.50	9.38	8.50	9.38	36300
2000-08-17	9.13	9.88	9.13	9.88	32800
2000-08-18	9.63	9.88	9.00	9.00	16900
2000-08-21	8.88	8.94	8.44	8.69	15800
2000-08-22	8.50	8.69	8.44	8.50	11300
2000-08-23	8.44	8.50	7.25	7.72	18500
2000-08-24	7.94	7.94	7.75	7.75	7600
2000-08-25	7.88	7.88	7.63	7.63	8600
2000-08-28	7.72	7.75	7.69	7.69	6000
2000-08-29	7.75	7.75	7.50	7.63	24900
2000-08-30	7.63	7.63	7.50	7.63	1600
2000-08-31	7.69	7.75	7.50	7.56	6600
2000-09-01	7.63	7.81	7.63	7.75	54900
2000-09-05	7.75	7.94	7.75	7.75	12400
2000-09-06	7.75	7.88	7.75	7.88	8100
2000-09-07	7.88	8.00	7.69	7.97	6900
2000-09-08	8.00	8.00	7.50	8.00	10800
2000-09-11	8.00	8.00	7.81	7.81	8900
2000-09-12	8.00	8.00	7.88	7.88	13300
2000-09-13	7.81	8.00	7.00	8.00	23200
2000-09-14	7.94	8.00	6.75	7.50	12200
2000-09-15	7.72	8.06	7.69	8.06	36300
2000-09-18	8.25	8.31	7.75	8.00	18200
2000-09-19	8.00	8.06	8.00	8.00	8800
2000-09-20	8.00	8.00	7.81	7.94	5700
2000-09-21	7.94	7.94	7.88	7.88	5300
2000-09-22	7.94	8.00	7.88	7.88	9700
2000-09-25	7.94	7.94	7.56	7.56	3200
2000-09-26	7.56	7.88	7.50	7.88	14900
2000-09-27	7.56	8.25	7.56	7.56	13500
2000-09-28	7.66	7.88	7.25	7.25	22000
2000-09-29	7.19	7.25	7.19	7.19	12900
2000-10-02	7.06	7.19	6.98	7.08	2300
2000-10-03	7.06	7.13	6.44	6.50	47200
2000-10-04	6.44	6.50	6.25	6.50	4300
2000-10-05	6.50	7.13	6.50	6.81	16700
2000-10-06	7.25	7.25	6.75	7.19	21800
2000-10-09	7.00	7.03	6.88	6.88	6900
2000-10-10	6.86	6.86	6.86	6.86	1000
2000-10-11	6.88	6.88	6.50	6.73	5800
2000-10-12	6.50	6.92	6.50	6.63	13100
2000-10-13	6.50	6.88	6.38	6.56	1800
2000-10-16	6.56	6.75	6.13	6.25	28600
2000-10-17	6.50	6.63	6.50	6.50	23600
2000-10-18	6.25	6.25	6.00	6.23	20700
2000-10-19	6.63	6.63	6.25	6.50	7300
2000-10-20	6.25	6.50	6.19	6.19	6700
2000-10-23	6.22	6.50	6.13	6.13	6700
2000-10-24	6.38	6.38	6.00	6.00	36600
2000-10-25	6.06	6.06	5.88	6.00	21900
2000-10-26	5.94	6.00	5.88	5.94	26400
2000-10-27	5.88	6.25	5.25	6.00	28100
2000-10-30	5.94	6.00	5.38	5.66	34000
2000-10-31	5.81	5.88	5.75	5.88	37300
2000-11-01	5.81	6.38	5.81	6.38	22500
2000-11-02	6.25	6.63	6.25	6.50	28900
2000-11-03	6.44	6.59	6.44	6.59	6600
2000-11-06	6.50	6.50	5.69	6.44	12200
2000-11-07	6.13	6.44	5.63	5.63	11500
2000-11-08	6.31	6.38	6.13	6.13	3400
2000-11-09	6.00	6.50	5.75	5.88	8300
2000-11-10	6.13	6.25	6.00	6.25	4700
2000-11-13	6.00	6.06	5.63	5.75	9900
2000-11-14	6.00	6.47	6.00	6.41	17600
2000-11-15	6.25	6.25	5.81	6.00	10900
2000-11-16	5.97	5.97	5.50	5.50	22400
2000-11-17	6.00	6.19	5.75	6.19	3400
2000-11-20	5.75	5.75	5.75	5.75	4600
2000-11-21	5.75	6.13	5.75	6.00	9100
2000-11-22	5.75	6.00	5.63	6.00	34100
2000-11-24	6.00	6.00	6.00	6.00	100
2000-11-27	5.56	6.19	5.50	6.13	24400
2000-11-28	6.13	6.31	5.88	6.25	12800
2000-11-29	6.13	6.25	6.00	6.25	12300
2000-11-30	6.14	6.14	5.75	6.13	23200
2000-12-01	5.75	6.19	5.75	6.00	11800
2000-12-04	6.25	6.25	5.75	5.97	13100
2000-12-05	5.86	6.00	5.75	6.00	6800
2000-12-06	5.75	6.09	5.75	5.75	5600
2000-12-07	6.00	6.25	5.75	5.88	30100
2000-12-08	5.88	5.94	5.56	5.94	28700
2000-12-11	5.88	5.88	5.56	5.63	15900
2000-12-12	5.94	6.13	5.44	5.44	23300
2000-12-13	5.94	6.00	5.63	6.00	10700
2000-12-14	5.50	6.25	5.50	6.13	43200
2000-12-15	6.06	6.19	5.88	6.00	7500
2000-12-18	6.00	6.41	5.50	6.00	42500
2000-12-19	6.00	6.00	5.25	5.25	58400
2000-12-20	5.28	5.75	5.19	5.25	33100
2000-12-21	5.25	5.50	5.19	5.50	21400
2000-12-22	5.63	5.63	4.94	5.00	44400
2000-12-26	5.00	5.69	4.88	5.69	30900
2000-12-27	5.06	5.63	4.88	5.25	67000
2000-12-28	5.31	5.50	5.13	5.50	63400
2000-12-29	5.50	5.75	5.00	5.75	57900
2001-01-02	5.13	5.75	5.13	5.75	16700
2001-01-03	5.63	6.50	5.63	6.50	10500
2001-01-04	6.34	6.44	6.34	6.38	5400
2001-01-05	6.25	6.25	5.50	5.50	22500
2001-01-08	5.75	6.25	5.52	5.58	8200
2001-01-09	6.00	6.25	5.97	5.97	21700
2001-01-10	6.06	6.25	5.66	6.00	9500
2001-01-11	6.13	6.25	5.50	5.50	45200
2001-01-12	5.63	5.88	5.63	5.88	4200
2001-01-16	6.00	6.00	5.75	6.00	11200
2001-01-17	5.75	6.00	5.75	6.00	8900
2001-01-18	5.88	6.00	5.75	5.88	10500
2001-01-19	5.88	5.88	5.50	5.75	23000
2001-01-22	5.75	5.94	5.69	5.75	13000
2001-01-23	5.75	5.75	5.69	5.69	17100
2001-01-24	5.75	6.00	5.63	5.63	49600
2001-01-25	5.63	5.94	5.63	5.63	17100
2001-01-26	5.69	5.75	5.69	5.69	6600
2001-01-29	5.75	5.75	5.69	5.75	34500
2001-01-30	5.63	5.69	5.38	5.38	70300
2001-01-31	5.56	5.75	5.38	5.75	113700
2001-02-01	5.75	5.88	5.63	5.88	18400
2001-02-02	5.81	6.75	5.81	6.63	57000
2001-02-05	6.61	6.75	6.25	6.75	37100
2001-02-06	6.75	6.81	6.69	6.81	30200
2001-02-07	6.72	8.13	6.72	7.81	38500
2001-02-08	7.81	8.13	7.81	8.00	65700
2001-02-09	8.13	8.13	7.38	8.13	53800
2001-02-12	8.13	8.38	7.94	8.25	39800
2001-02-13	8.38	8.44	8.13	8.44	13800
2001-02-14	8.44	9.00	8.31	8.81	29200
2001-02-15	8.63	9.13	8.56	9.13	83800
2001-02-16	9.13	9.13	8.56	9.00	36300
2001-02-20	9.00	9.00	8.50	9.00	21000
2001-02-21	8.97	9.13	8.88	9.09	41100
2001-02-22	8.75	9.09	8.50	9.00	12000
2001-02-23	8.88	8.88	8.50	8.75	5000
2001-02-26	8.72	9.13	8.63	9.00	80400
2001-02-27	9.00	9.06	8.63	9.00	20300
2001-02-28	9.06	9.13	8.81	9.13	25000
2001-03-01	9.00	9.13	8.81	9.13	27600
2001-03-02	9.13	9.13	8.78	9.00	22800
2001-03-05	9.00	9.69	9.00	9.63	59500
2001-03-06	9.44	9.50	9.22	9.44	9900
2001-03-07	9.36	9.50	9.25	9.44	14100
2001-03-08	9.44	9.75	9.19	9.50	12400
2001-03-09	9.50	9.50	9.25	9.38	13800
2001-03-12	9.42	9.88	9.25	9.75	66000
2001-03-13	9.86	9.94	9.81	9.94	41500
2001-03-14	9.69	9.94	9.69	9.94	49000
2001-03-15	9.94	10.13	9.88	10.00	52300
2001-03-16	10.00	10.25	10.00	10.13	57900
2001-03-19	10.13	10.63	10.13	10.31	29200
2001-03-20	10.38	10.63	10.38	10.63	11600
2001-03-21	10.61	10.63	10.38	10.63	6600
2001-03-22	10.63	10.63	9.13	9.31	12100
2001-03-23	9.88	10.25	9.38	9.88	9100
2001-03-26	10.00	10.00	9.25	9.38	27000
2001-03-27	9.41	9.50	8.75	8.75	18000
2001-03-28	9.25	9.25	8.38	9.13	8800
2001-03-29	8.88	9.13	8.56	8.56	2000
2001-03-30	8.56	8.94	8.56	8.94	1400
2001-04-02	8.94	8.94	8.38	8.50	9300
2001-04-03	8.50	8.56	8.50	8.56	1300
2001-04-04	8.38	8.38	7.25	7.88	18500
2001-04-05	7.25	8.00	7.25	8.00	4400
2001-04-06	8.00	8.00	7.63	8.00	6700
2001-04-09	7.62	8.00	7.62	8.00	6300
2001-04-10	7.62	8.15	7.62	8.00	10000
2001-04-11	8.00	8.30	8.00	8.30	3900
2001-04-12	8.25	8.40	8.00	8.03	19700
2001-04-16	8.40	8.40	7.65	8.40	11700
2001-04-17	8.35	8.75	8.35	8.75	6300
2001-04-18	8.76	8.76	8.00	8.25	5200
2001-04-19	8.99	9.00	7.88	8.95	26000
2001-04-20	8.95	9.95	8.95	9.95	8300
2001-04-23	9.98	9.99	8.03	8.03	23400
2001-04-24	9.40	9.40	8.25	8.30	8300
2001-04-25	8.50	8.75	8.18	8.25	16200
2001-04-26	8.29	8.70	8.29	8.70	1700
2001-04-27	8.36	8.85	7.70	8.35	25500
2001-04-30	8.35	8.75	8.00	8.50	6800
2001-05-01	8.50	8.50	8.20	8.20	2000
2001-05-02	8.20	8.60	8.00	8.38	15200
2001-05-03	8.51	8.51	8.25	8.25	1100
2001-05-04	8.23	8.29	8.15	8.29	11400
2001-05-07	8.50	8.50	7.90	8.00	9100
2001-05-08	8.38	8.48	8.00	8.25	9400
2001-05-09	8.24	8.48	8.00	8.00	48100
2001-05-10	8.00	8.25	8.00	8.02	19500
2001-05-11	8.25	8.50	8.20	8.29	13600
2001-05-14	8.25	8.60	8.09	8.09	8000
2001-05-15	8.08	9.00	8.08	9.00	41400
2001-05-16	9.00	9.00	8.60	8.66	17600
2001-05-17	9.00	9.50	8.99	9.49	13300
2001-05-18	9.40	9.40	8.76	9.25	11600
2001-05-21	9.00	9.25	9.00	9.25	4100
2001-05-22	9.25	9.25	9.10	9.24	5500
2001-05-23	9.24	9.25	9.00	9.25	27300
2001-05-24	9.05	9.25	9.04	9.04	35700
2001-05-25	9.06	9.25	9.05	9.05	41200
2001-05-29	9.13	9.25	9.12	9.25	26500
2001-05-30	9.25	9.37	9.15	9.31	45600
2001-05-31	9.30	9.75	9.27	9.75	49400
2001-06-01	9.70	9.87	9.66	9.87	41300
2001-06-04	9.80	9.87	9.70	9.75	12800
2001-06-05	9.72	10.00	9.69	10.00	30100
2001-06-06	9.99	10.63	8.70	9.70	99900
2001-06-07	9.50	9.65	9.30	9.49	9700
2001-06-08	9.49	9.80	9.39	9.50	11300
2001-06-11	9.65	10.00	9.65	9.86	24600
2001-06-12	9.75	9.86	9.55	9.86	17400
2001-06-13	9.86	9.90	9.65	9.90	11900
2001-06-14	9.65	10.20	9.65	10.04	74600
2001-06-15	9.92	10.09	9.65	10.00	36500
2001-06-18	10.00	10.10	10.00	10.05	23500
2001-06-19	10.05	10.10	10.00	10.10	37900
2001-06-20	10.38	10.38	9.62	9.90	60900
2001-06-21	9.90	10.00	9.67	10.00	19100
2001-06-22	9.99	10.50	9.66	10.50	28500
2001-06-25	10.49	12.45	10.26	11.00	73100
2001-06-26	11.00	11.64	10.38	11.42	26000
2001-06-27	11.31	11.31	10.25	11.00	38700
2001-06-28	10.89	11.00	10.00	10.65	39700
2001-06-29	10.40	13.30	10.40	13.06	268700
2001-07-02	11.36	12.25	10.96	11.80	70400
2001-07-03	11.76	12.19	11.70	11.80	33000
2001-07-05	11.75	12.30	11.75	12.12	21500
2001-07-06	12.24	12.50	12.05	12.50	34900
2001-07-09	11.80	13.40	11.79	12.69	28800
2001-07-10	12.51	12.69	11.72	11.73	52700
2001-07-11	11.77	12.40	11.75	11.95	13000
2001-07-12	12.40	13.00	12.40	12.85	22600
2001-07-13	12.97	13.05	12.01	12.84	32300
2001-07-16	12.12	12.63	11.82	12.22	24200
2001-07-17	12.35	12.50	12.01	12.50	18100
2001-07-18	12.01	12.01	11.25	11.27	26300
2001-07-19	11.45	11.90	11.44	11.80	13700
2001-07-20	11.69	11.90	11.62	11.75	19600
2001-07-23	11.72	11.75	11.71	11.73	20500
2001-07-24	11.72	11.72	11.30	11.71	11800
2001-07-25	11.70	11.75	11.62	11.75	40600
2001-07-26	11.27	11.83	11.26	11.74	35500
2001-07-27	11.54	11.86	11.54	11.66	8000
2001-07-30	11.36	11.75	11.15	11.75	16600
2001-07-31	11.73	11.80	11.25	11.25	22600
2001-08-01	11.26	11.70	11.26	11.70	13700
2001-08-02	11.35	11.74	11.35	11.70	4900
2001-08-03	11.68	11.68	11.25	11.25	8700
2001-08-06	11.25	11.63	11.18	11.61	12100
2001-08-07	11.42	11.54	11.10	11.16	7600
2001-08-08	11.14	11.55	11.13	11.17	13800
2001-08-09	11.31	11.49	11.14	11.25	6000
2001-08-10	11.25	11.45	11.13	11.25	12600
2001-08-13	11.13	11.25	11.13	11.20	10000
2001-08-14	11.15	11.69	11.00	11.25	38500
2001-08-15	11.34	11.75	11.34	11.74	45700
2001-08-16	11.60	11.75	11.60	11.74	22300
2001-08-17	11.71	11.75	11.71	11.74	11300
2001-08-20	11.71	11.75	11.55	11.70	12300
2001-08-21	11.62	11.68	11.15	11.66	15900
2001-08-22	11.52	11.68	11.30	11.68	13600
2001-08-23	11.66	11.73	11.50	11.50	13600
2001-08-24	11.70	11.70	11.40	11.68	19900
2001-08-27	11.68	11.68	11.37	11.49	18700
2001-08-28	11.42	11.55	11.30	11.54	44200
2001-08-29	11.32	11.54	11.30	11.30	12500
2001-08-30	11.55	11.55	11.07	11.40	8300
2001-08-31	11.35	11.70	11.00	11.60	15500
2001-09-04	11.00	11.53	11.00	11.12	9700
2001-09-05	11.11	11.41	10.97	11.41	6300
2001-09-06	11.30	11.30	10.75	11.03	34400
2001-09-07	10.75	10.91	10.75	10.80	5900
2001-09-10	11.50	11.70	11.05	11.70	16600
2001-09-17	10.01	11.50	9.92	9.92	29500
2001-09-18	9.96	10.30	9.75	10.02	33800
2001-09-19	10.30	10.50	10.00	10.50	6900
2001-09-20	10.01	10.25	9.92	9.92	17400
2001-09-21	10.25	10.25	9.25	9.60	39300
2001-09-24	10.26	10.26	9.55	9.87	7100
2001-09-25	9.70	9.97	9.51	9.55	8900
2001-09-26	9.54	9.60	9.02	9.25	36700
2001-09-27	9.26	9.75	9.22	9.75	17600
2001-09-28	9.41	10.47	9.40	10.00	37300
2001-10-01	9.60	10.00	9.50	9.66	3500
2001-10-02	9.95	9.96	9.40	9.45	11300
2001-10-03	9.90	9.96	9.31	9.96	9100
2001-10-04	9.85	10.36	9.50	10.36	40000
2001-10-05	9.30	9.75	9.30	9.74	5000
2001-10-08	9.90	10.02	9.50	10.02	3800
2001-10-09	9.76	10.00	9.40	9.40	7000
2001-10-10	9.75	10.00	9.40	9.80	31500
2001-10-11	9.79	10.02	9.75	9.84	17000
2001-10-12	9.71	9.71	9.58	9.58	1300
2001-10-15	9.51	10.00	9.50	9.80	16800
2001-10-16	10.00	10.00	9.95	9.95	8000
2001-10-17	10.00	10.25	9.53	9.88	11400
2001-10-18	9.95	9.95	9.57	9.90	4800
2001-10-19	9.78	9.80	9.66	9.76	5300
2001-10-22	9.85	9.93	9.65	9.93	9400
2001-10-23	9.55	9.95	9.46	9.70	2800
2001-10-24	9.75	9.91	9.70	9.79	11900
2001-10-25	9.75	9.75	9.30	9.46	14300
2001-10-26	9.60	9.70	9.59	9.70	8100
2001-10-29	9.70	9.75	9.60	9.60	6300
2001-10-30	9.56	9.59	9.00	9.59	35000
2001-10-31	9.70	9.70	9.56	9.60	11700
2001-11-01	9.40	9.70	9.40	9.70	10000
2001-11-02	9.61	9.70	9.55	9.55	3300
2001-11-05	9.51	9.70	9.25	9.37	25000
2001-11-06	9.70	9.70	9.31	9.65	16800
2001-11-07	9.20	9.65	9.15	9.35	12200
2001-11-08	9.64	9.76	9.35	9.35	33700
2001-11-09	9.61	9.69	9.35	9.35	6800
2001-11-12	9.64	9.64	9.40	9.50	5800
2001-11-13	9.35	9.99	9.35	9.99	16500
2001-11-14	9.37	10.00	9.37	9.88	13300
2001-11-15	9.99	9.99	9.80	9.90	5700
2001-11-16	9.98	9.98	9.75	9.75	5300
2001-11-19	9.75	9.95	9.60	9.70	13800
2001-11-20	9.90	9.90	9.60	9.60	5500
2001-11-21	9.69	10.00	9.32	10.00	11000
2001-11-23	10.00	10.25	10.00	10.25	9400
2001-11-26	10.25	10.50	10.24	10.41	17100
2001-11-27	10.25	10.55	10.20	10.44	4300
2001-11-28	10.20	10.59	10.15	10.15	15400
2001-11-29	10.20	11.70	10.20	11.63	40500
2001-11-30	11.61	11.85	10.95	11.50	26000
2001-12-03	11.50	11.50	10.59	10.69	17300
2001-12-04	10.69	11.05	10.33	10.70	10300
2001-12-05	10.60	10.60	10.31	10.50	27300
2001-12-06	10.60	11.20	10.45	10.92	37300
2001-12-07	11.00	11.00	10.55	10.75	11100
2001-12-10	11.10	11.10	10.53	10.60	3200
2001-12-11	10.60	11.19	10.56	11.19	16400
2001-12-12	11.10	11.25	10.95	11.15	8100
2001-12-13	11.05	11.35	11.05	11.30	14900
2001-12-14	11.40	12.13	11.40	12.00	36200
2001-12-17	12.01	12.85	12.00	12.85	92300
2001-12-18	13.16	13.50	12.98	13.34	98000
2001-12-19	13.50	13.94	13.10	13.11	36400
2001-12-20	13.50	13.56	12.50	12.50	38800
2001-12-21	13.84	13.84	12.50	12.92	111200
2001-12-24	12.99	13.00	12.60	12.60	22900
2001-12-26	12.60	13.42	12.43	13.40	49500
2001-12-27	13.00	13.40	12.95	13.39	10900
2001-12-28	13.22	13.38	12.60	12.63	29600
2001-12-31	12.84	12.94	12.04	12.04	20800
2002-01-02	12.04	12.46	12.04	12.46	39400
2002-01-03	12.30	12.80	12.30	12.75	14300
2002-01-04	12.75	13.25	12.75	13.01	50500
2002-01-07	13.00	13.60	13.00	13.25	45300
2002-01-08	13.33	14.00	13.25	14.00	18600
2002-01-09	14.00	14.15	13.00	13.00	33400
2002-01-10	12.99	13.30	12.99	13.30	6500
2002-01-11	13.00	13.46	13.00	13.00	13700
2002-01-14	13.00	13.31	12.80	13.09	31800
2002-01-15	12.90	14.25	12.90	14.00	9900
2002-01-16	13.68	13.96	13.25	13.35	18200
2002-01-17	13.60	13.60	13.40	13.45	7400
2002-01-18	13.68	13.68	13.00	13.00	15600
2002-01-22	13.20	13.20	12.77	12.85	55400
2002-01-23	12.85	13.41	12.80	13.40	34800
2002-01-24	13.45	14.09	13.40	14.09	56100
2002-01-25	14.01	14.20	14.00	14.02	38600
2002-01-28	14.00	14.10	13.65	14.00	40100
2002-01-29	14.00	14.00	13.80	13.80	28000
2002-01-30	13.95	14.00	13.61	13.88	16000
2002-01-31	13.70	14.05	13.70	14.00	30200
2002-02-01	13.85	14.10	13.76	13.78	13000
2002-02-04	13.94	13.94	13.60	13.78	15200
2002-02-05	13.78	13.92	13.78	13.92	3600
2002-02-06	13.72	13.75	13.40	13.40	28600
2002-02-07	13.59	13.59	13.40	13.41	4400
2002-02-08	13.40	13.50	13.20	13.50	19300
2002-02-11	13.50	13.50	13.35	13.42	4700
2002-02-12	13.30	13.40	12.90	13.19	8100
2002-02-13	13.40	13.60	13.35	13.60	10400
2002-02-14	13.60	13.60	13.25	13.27	20700
2002-02-15	13.34	14.00	13.25	13.45	18700
2002-02-19	13.45	13.63	13.11	13.11	11600
2002-02-20	13.37	14.10	13.20	14.10	11000
2002-02-21	13.98	14.10	13.44	13.44	21600
2002-02-22	13.90	13.97	13.24	13.97	14600
2002-02-25	13.86	14.00	13.38	14.00	27100
2002-02-26	13.66	14.25	13.66	14.25	39900
2002-02-27	14.25	15.51	14.25	15.49	67600
2002-02-28	15.60	16.00	15.30	15.75	46400
2002-03-01	15.74	16.05	15.39	16.05	52300
2002-03-04	16.00	16.04	14.09	14.09	45700
2002-03-05	14.50	14.92	14.41	14.57	14100
2002-03-06	14.67	14.94	14.61	14.94	10700
2002-03-07	14.95	15.14	14.78	14.97	4500
2002-03-08	15.00	15.01	14.51	15.01	24900
2002-03-11	15.30	15.75	15.17	15.72	9200
2002-03-12	15.75	15.90	15.75	15.75	9800
2002-03-13	15.75	15.75	15.41	15.50	4700
2002-03-14	15.80	15.80	15.51	15.62	6000
2002-03-15	15.33	15.64	15.24	15.60	30400
2002-03-18	15.35	15.65	15.35	15.40	13100
2002-03-19	15.40	15.50	15.40	15.50	40100
2002-03-20	15.38	15.50	15.20	15.20	12400
2002-03-21	15.20	15.42	15.10	15.42	28300
2002-03-22	15.42	15.90	15.08	15.53	31100
2002-03-25	15.10	15.94	15.10	15.65	8200
2002-03-26	15.70	16.00	15.49	16.00	13000
2002-03-27	15.75	16.00	15.55	16.00	15600
2002-03-28	15.92	15.98	15.18	15.35	24900
2002-04-01	15.15	15.71	15.06	15.62	28600
2002-04-02	15.75	15.89	15.35	15.35	8900
2002-04-03	15.71	15.71	15.37	15.40	9200
2002-04-04	15.30	15.40	15.20	15.40	10800
2002-04-05	15.39	15.90	15.35	15.70	22100
2002-04-08	15.81	16.30	15.81	16.15	22500
2002-04-09	16.00	16.35	16.00	16.22	36900
2002-04-10	16.32	17.24	16.32	17.24	21600
2002-04-11	17.25	17.63	17.14	17.40	58300
2002-04-12	17.99	19.10	17.40	18.96	81200
2002-04-15	19.00	19.00	18.26	18.42	34500
2002-04-16	18.15	18.52	18.14	18.52	21800
2002-04-17	18.24	18.50	18.10	18.26	20700
2002-04-18	18.20	18.44	18.11	18.20	10800
2002-04-19	18.20	18.40	18.10	18.10	16400
2002-04-22	18.10	18.34	17.95	17.95	8400
2002-04-23	17.95	18.20	17.91	18.20	5400
2002-04-24	18.20	18.51	18.07	18.08	33300
2002-04-25	18.07	18.61	18.07	18.61	26500
2002-04-26	18.07	18.65	18.00	18.48	18400
2002-04-29	18.11	18.44	18.10	18.43	13600
2002-04-30	18.44	19.20	18.44	19.20	39800
2002-05-01	19.19	19.19	18.28	19.06	38200
2002-05-02	18.25	19.38	18.25	19.20	27900
2002-05-03	18.65	19.20	18.65	19.03	8900
2002-05-06	18.98	19.20	18.75	18.82	10200
2002-05-07	19.00	19.20	19.00	19.20	14700
2002-05-08	19.13	19.40	19.00	19.40	24200
2002-05-09	19.37	19.40	19.00	19.00	11800
2002-05-10	18.98	18.98	18.50	18.56	44000
2002-05-13	19.00	19.03	18.65	18.89	17800
2002-05-14	18.80	19.17	18.79	18.89	24800
2002-05-15	19.00	19.17	18.78	19.15	38400
2002-05-16	18.75	19.50	18.60	18.75	83600
2002-05-17	19.04	19.04	18.65	18.80	15200
2002-05-20	18.80	19.21	18.68	18.68	11900
2002-05-21	18.80	18.86	18.57	18.74	25700
2002-05-22	18.53	18.66	18.32	18.48	57500
2002-05-23	18.43	18.61	18.36	18.61	43900
2002-05-24	18.40	18.68	18.38	18.40	26700
2002-05-28	18.40	18.50	18.15	18.45	70600
2002-05-29	18.34	18.42	18.02	18.15	24200
2002-05-30	18.15	18.32	18.00	18.30	53700
2002-05-31	18.27	18.66	18.25	18.55	83000
2002-06-03	18.60	18.80	18.31	18.45	35100
2002-06-04	18.16	19.00	18.00	18.90	66600
2002-06-05	18.99	19.00	18.54	19.00	27500
2002-06-06	19.00	19.15	18.13	18.13	26200
2002-06-07	18.05	18.60	18.05	18.48	11700
2002-06-10	18.82	19.00	18.16	18.58	5700
2002-06-11	18.03	19.00	17.95	18.40	19600
2002-06-12	18.81	18.99	18.15	18.50	85800
2002-06-13	18.40	18.90	17.65	17.65	41700
2002-06-14	17.62	17.84	16.50	16.61	127000
2002-06-17	16.87	17.75	16.87	17.29	45200
2002-06-18	17.49	17.55	17.26	17.30	20600
2002-06-19	17.25	17.50	17.25	17.25	43400
2002-06-20	17.49	18.65	17.21	18.25	43200
2002-06-21	18.61	19.52	18.26	19.43	66200
2002-06-24	19.10	19.30	18.40	19.11	49200
2002-06-25	19.05	19.15	18.76	19.05	62400
2002-06-26	19.00	19.90	18.79	19.50	138700
2002-06-27	19.60	22.00	19.50	21.60	195300
2002-06-28	21.60	23.80	21.35	23.41	286100
2002-07-01	23.55	23.75	22.90	23.26	63900
2002-07-02	23.00	23.60	22.97	23.58	57400
2002-07-03	23.67	23.99	23.37	23.89	51200
2002-07-05	23.99	23.99	23.04	23.77	29500
2002-07-08	23.23	24.00	23.20	23.21	67100
2002-07-09	23.50	23.90	23.32	23.90	52100
2002-07-10	23.89	24.00	23.42	24.00	44900
2002-07-11	23.50	23.94	23.50	23.58	40900
2002-07-12	23.79	23.95	23.56	23.76	60300
2002-07-15	23.94	23.95	22.95	23.15	90800
2002-07-16	23.31	23.46	22.46	23.30	85800
2002-07-17	23.70	23.94	22.80	23.94	120100
2002-07-18	23.40	23.89	23.40	23.55	42400
2002-07-19	23.25	23.45	22.55	23.06	31800
2002-07-22	22.60	23.30	22.38	22.38	53300
2002-07-23	22.95	23.34	20.50	20.79	94500
2002-07-24	20.77	23.30	20.76	23.30	102300
2002-07-25	23.31	23.98	23.08	23.50	81200
2002-07-26	23.50	23.85	23.36	23.72	60300
2002-07-29	23.99	24.48	23.50	24.04	104800
2002-07-30	23.51	25.75	23.50	25.51	262400
2002-07-31	25.75	25.91	24.80	24.90	114500
2002-08-01	25.05	26.00	24.19	25.53	106700
2002-08-02	25.25	26.46	25.14	25.60	145100
2002-08-05	25.84	26.40	25.55	25.95	114800
2002-08-06	26.10	26.35	25.75	26.35	197800
2002-08-07	26.40	26.57	26.03	26.18	154700
2002-08-08	26.30	26.45	25.82	26.45	71600
2002-08-09	26.00	26.56	26.00	26.10	98400
2002-08-12	26.34	26.50	26.19	26.44	24200
2002-08-13	26.31	26.50	25.43	25.43	45700
2002-08-14	25.40	26.33	25.40	26.31	73300
2002-08-15	26.30	27.06	26.00	26.48	91600
2002-08-16	26.65	27.49	26.22	27.40	56700
2002-08-19	27.70	28.75	27.40	28.04	140200
2002-08-20	27.80	28.00	25.12	25.98	139900
2002-08-21	26.03	26.89	25.96	26.60	69000
2002-08-22	26.15	26.87	26.01	26.41	21200
2002-08-23	26.50	26.77	25.64	25.78	39800
2002-08-26	25.79	26.59	25.78	26.59	70900
2002-08-27	26.49	26.70	26.01	26.22	44700
2002-08-28	26.22	26.29	24.08	24.50	123500
2002-08-29	24.35	26.20	24.24	26.15	81600
2002-08-30	25.69	26.15	25.36	26.15	26700
2002-09-03	25.69	26.00	24.26	24.27	84800
2002-09-04	24.25	25.58	24.25	25.55	39400
2002-09-05	25.31	25.70	24.90	25.00	63300
2002-09-06	24.85	25.68	24.84	25.35	33200
2002-09-09	24.95	25.75	24.23	25.49	30600
2002-09-10	25.01	25.50	24.76	25.25	45500
2002-09-11	25.37	25.45	25.28	25.30	16000
2002-09-12	25.26	25.63	25.26	25.63	68500
2002-09-13	25.58	25.77	24.90	25.52	28600
2002-09-16	25.00	26.00	25.00	25.52	55600
2002-09-17	25.78	26.10	25.41	26.00	54500
2002-09-18	25.80	26.10	25.66	25.66	66700
2002-09-19	25.45	25.70	25.17	25.17	56800
2002-09-20	25.35	26.00	25.15	25.42	83000
2002-09-23	25.21	25.49	25.06	25.30	27900
2002-09-24	25.00	26.10	25.00	25.72	35000
2002-09-25	25.63	26.25	25.63	25.99	39700
2002-09-26	25.53	26.25	25.53	26.13	54700
2002-09-27	26.24	26.29	25.70	25.88	38700
2002-09-30	25.88	25.88	25.37	25.74	40400
2002-10-01	25.75	26.20	25.37	26.20	37100
2002-10-02	26.07	26.76	26.00	26.00	58300
2002-10-03	25.98	26.00	25.50	25.50	26300
2002-10-04	25.40	25.73	25.16	25.36	25200
2002-10-07	25.19	25.19	23.50	23.61	30600
2002-10-08	23.60	23.61	21.75	22.70	119200
2002-10-09	22.73	23.10	22.41	22.44	51500
2002-10-10	22.23	23.00	22.00	22.29	35500
2002-10-11	22.29	24.15	22.29	23.95	45600
2002-10-14	24.20	25.00	24.14	24.94	31000
2002-10-15	24.96	25.75	24.70	25.75	106500
2002-10-16	25.66	26.09	25.26	25.90	55100
2002-10-17	26.00	26.15	25.71	26.15	64400
2002-10-18	26.15	26.28	25.94	26.22	35800
2002-10-21	25.97	26.65	25.97	26.41	81300
2002-10-22	26.64	27.00	26.01	27.00	85400
2002-10-23	27.00	27.04	26.72	26.85	52300
2002-10-24	26.60	27.47	26.49	26.49	51000
2002-10-25	26.45	27.00	26.45	27.00	55100
2002-10-28	27.00	27.50	26.86	26.95	35800
2002-10-29	26.87	27.57	26.64	27.57	47800
2002-10-30	27.64	28.50	27.00	28.07	130700
2002-10-31	28.20	28.50	27.74	28.11	62900
2002-11-01	28.33	28.90	27.95	28.83	55400
2002-11-04	28.95	29.00	28.24	28.24	57600
2002-11-05	28.50	28.80	28.07	28.80	27400
2002-11-06	28.80	28.89	28.26	28.41	21500
2002-11-07	28.58	28.58	28.02	28.02	25000
2002-11-08	28.06	28.29	28.01	28.10	47600
2002-11-11	28.10	28.17	27.94	27.95	30300
2002-11-12	27.96	28.50	27.96	28.49	63600
2002-11-13	28.50	28.50	27.98	28.49	43400
2002-11-14	28.49	28.73	28.35	28.70	81000
2002-11-15	28.60	28.99	28.60	28.80	66500
2002-11-18	28.60	28.84	28.60	28.75	32300
2002-11-19	28.81	28.93	28.70	28.80	28900
2002-11-20	28.93	29.45	28.75	29.45	81800
2002-11-21	29.55	29.90	29.11	29.78	40100
2002-11-22	29.50	30.00	29.50	29.97	42800
2002-11-25	30.00	30.19	29.80	30.16	107000
2002-11-26	30.20	30.20	29.60	30.19	35000
2002-11-27	30.13	30.20	29.95	30.20	29900
2002-11-29	30.15	30.15	29.71	29.99	16100
2002-12-02	29.90	30.07	29.90	29.99	39000
2002-12-03	29.87	29.95	29.45	29.50	52100
2002-12-04	29.51	29.85	29.43	29.77	23500
2002-12-05	29.90	30.20	29.80	29.99	10300
2002-12-06	29.80	30.15	29.13	29.47	32800
2002-12-09	29.25	29.49	28.12	28.91	27200
2002-12-10	29.02	29.25	28.85	29.00	28700
2002-12-11	29.00	29.23	28.92	29.20	17200
2002-12-12	29.20	29.38	28.87	29.35	16000
2002-12-13	29.35	29.35	29.01	29.01	6400
2002-12-16	29.00	29.47	28.85	29.33	24400
2002-12-17	29.31	29.40	29.00	29.27	36400
2002-12-18	29.27	29.38	29.00	29.10	28600
2002-12-19	29.30	29.38	29.01	29.38	19200
2002-12-20	29.48	29.65	29.03	29.33	47900
2002-12-23	29.34	29.50	29.16	29.50	29300
2002-12-24	29.60	29.79	29.51	29.62	2300
2002-12-26	29.12	29.54	28.88	28.88	27300
2002-12-27	28.80	28.90	28.35	28.44	13900
2002-12-30	28.31	28.46	28.02	28.26	12600
2002-12-31	28.25	28.49	28.00	28.26	34400
2003-01-02	28.45	28.45	28.00	28.15	15100
2003-01-03	27.89	28.15	26.11	26.81	91400
2003-01-06	26.52	28.00	26.33	27.82	32000
2003-01-07	27.93	28.15	27.26	27.67	61500
2003-01-08	27.39	27.64	26.98	27.20	19600
2003-01-09	27.46	27.92	27.15	27.89	12600
2003-01-10	27.84	27.84	26.52	26.60	28900
2003-01-13	26.60	26.78	26.60	26.60	23500
2003-01-14	27.00	27.00	26.50	26.75	36800
2003-01-15	26.94	27.12	26.52	27.12	40100
2003-01-16	27.19	27.19	26.54	26.91	41200
2003-01-17	27.11	27.11	26.35	26.39	42700
2003-01-21	26.75	26.75	25.50	25.98	61900
2003-01-22	25.92	26.12	25.65	25.73	38200
2003-01-23	26.00	26.09	25.67	26.09	59300
2003-01-24	26.00	26.10	25.90	25.95	140800
2003-01-27	25.95	26.38	25.95	26.25	25400
2003-01-28	26.40	26.60	26.15	26.40	115900
2003-01-29	26.31	27.00	26.30	26.73	58400
2003-01-30	26.90	27.04	26.71	27.03	79500
2003-01-31	27.10	27.71	26.88	27.50	73500
2003-02-03	27.80	28.14	27.79	28.14	66800
2003-02-04	28.00	28.14	27.76	27.94	60600
2003-02-05	27.99	28.90	27.98	28.88	55100
2003-02-06	28.53	28.79	28.14	28.25	40300
2003-02-07	28.14	28.32	27.60	27.60	25500
2003-02-10	27.60	28.30	27.55	28.30	44800
2003-02-11	28.00	28.36	27.56	27.78	31500
2003-02-12	27.71	27.88	27.60	27.60	17200
2003-02-13	27.63	28.99	27.63	28.90	25400
2003-02-14	28.56	28.80	28.20	28.26	14700
2003-02-18	28.36	28.43	27.88	28.18	21100
2003-02-19	27.95	28.22	27.95	28.13	13000
2003-02-20	28.14	28.14	27.91	28.10	3900
2003-02-21	28.04	28.74	27.91	28.74	33800
2003-02-24	28.37	28.39	27.51	27.82	47200
2003-02-25	28.00	28.20	27.81	28.20	23400
2003-02-26	27.90	28.19	27.90	28.00	17100
2003-02-27	28.05	28.20	27.90	27.90	29400
2003-02-28	28.15	28.40	28.05	28.05	26800
2003-03-03	28.14	28.25	27.90	27.92	29100
2003-03-04	27.90	28.25	27.90	28.08	20000
2003-03-05	27.90	28.50	27.90	28.50	37800
2003-03-06	28.27	28.55	28.27	28.53	25200
2003-03-07	28.65	28.75	28.46	28.68	40400
2003-03-10	28.99	28.99	28.41	28.61	23400
2003-03-11	28.75	28.75	28.54	28.68	16000
2003-03-12	28.50	28.65	27.88	28.52	49700
2003-03-13	28.45	28.85	28.45	28.79	21500
2003-03-14	28.78	28.80	28.62	28.73	10400
2003-03-17	28.60	28.67	28.16	28.28	88000
2003-03-18	28.28	28.42	27.97	28.18	28300
2003-03-19	28.19	28.19	27.00	27.35	40700
2003-03-20	27.35	27.59	26.90	27.46	42400
2003-03-21	27.70	27.70	25.90	26.27	77100
2003-03-24	25.95	27.56	25.95	27.25	19500
2003-03-25	27.60	28.17	27.09	28.00	26600
2003-03-26	27.80	27.95	27.34	27.34	15500
2003-03-27	27.32	27.32	25.72	26.44	68100
2003-03-28	26.46	27.99	26.38	27.55	22200
2003-03-31	27.09	28.04	27.09	27.37	95300
2003-04-01	27.30	27.80	27.30	27.80	24400
2003-04-02	28.00	28.10	27.50	27.95	28700
2003-04-03	28.10	28.20	27.90	28.19	12200
2003-04-04	27.90	28.30	27.90	27.95	27500
2003-04-07	28.08	28.45	27.91	28.25	33400
2003-04-08	27.95	28.40	27.95	28.24	9600
2003-04-09	28.14	28.40	28.00	28.26	34500
2003-04-10	28.01	28.40	28.01	28.22	22800
2003-04-11	28.40	28.40	28.01	28.27	18500
2003-04-14	28.00	28.50	28.00	28.44	43900
2003-04-15	28.33	28.75	28.11	28.39	46800
2003-04-16	28.21	28.50	28.16	28.35	36600
2003-04-17	28.89	29.00	28.20	28.52	33700
2003-04-21	28.49	28.70	27.79	28.30	52900
2003-04-22	28.12	28.40	28.12	28.33	19000
2003-04-23	28.18	28.34	27.93	28.11	13100
2003-04-24	27.95	28.72	27.95	28.54	35300
2003-04-25	28.30	29.01	27.80	29.01	33700
2003-04-28	28.77	29.10	28.77	28.96	29200
2003-04-29	29.00	29.00	28.00	28.00	28000
2003-04-30	28.35	28.82	28.03	28.61	19900
2003-05-01	28.90	29.40	28.55	29.34	37000
2003-05-02	29.48	29.71	29.36	29.41	59400
2003-05-05	29.37	29.40	28.96	29.40	19200
2003-05-06	29.35	29.63	28.57	28.87	37900
2003-05-07	28.60	29.50	28.15	28.15	40200
2003-05-08	28.15	29.09	28.15	28.85	40700
2003-05-09	29.10	29.70	29.09	29.65	30000
2003-05-12	29.73	29.74	29.45	29.55	31100
2003-05-13	29.58	29.59	29.25	29.35	11400
2003-05-14	29.25	29.66	29.24	29.51	18700
2003-05-15	29.26	29.65	29.26	29.60	34700
2003-05-16	28.91	29.60	28.91	29.40	33600
2003-05-19	29.41	29.50	28.95	29.33	40700
2003-05-20	29.10	29.72	29.10	29.40	42000
2003-05-21	29.35	29.52	29.35	29.43	32700
2003-05-22	29.10	29.91	29.10	29.77	29300
2003-05-23	29.77	29.77	29.40	29.57	9000
2003-05-27	29.83	29.83	29.40	29.54	30700
2003-05-28	29.35	29.80	29.05	29.80	20100
2003-05-29	29.35	29.90	28.31	28.44	32500
2003-05-30	28.78	29.24	28.25	28.50	39100
2003-06-02	28.33	28.64	28.14	28.14	33100
2003-06-03	28.05	29.33	28.01	28.81	50300
2003-06-04	28.90	29.09	28.09	28.29	37900
2003-06-05	28.39	28.39	28.11	28.31	21000
2003-06-06	28.40	28.71	28.25	28.30	31200
2003-06-09	28.12	28.45	28.09	28.26	62200
2003-06-10	28.45	28.45	28.23	28.45	14200
2003-06-11	28.36	28.74	28.22	28.74	29600
2003-06-12	28.86	29.25	28.00	28.92	24000
2003-06-13	29.16	29.16	28.70	28.76	9400
2003-06-16	28.64	29.50	28.64	29.50	42800
2003-06-17	29.50	29.80	29.00	29.52	38400
2003-06-18	29.20	29.81	28.50	29.81	21800
2003-06-19	29.48	29.90	28.80	28.80	16900
2003-06-20	28.35	29.09	28.35	29.00	15400
2003-06-23	28.50	30.00	28.50	29.43	96200
2003-06-24	29.88	29.88	29.08	29.08	46400
2003-06-25	29.00	29.72	28.37	28.42	15200
2003-06-26	28.90	30.00	28.51	29.88	30000
2003-06-27	29.00	30.00	29.00	29.47	33900
2003-06-30	29.74	29.84	29.01	29.26	183600
2003-07-01	29.47	30.00	29.25	29.70	29100
2003-07-02	29.15	30.00	29.15	30.00	59200
2003-07-03	29.80	30.05	29.80	29.91	8200
2003-07-07	30.10	30.25	28.91	29.95	65300
2003-07-08	29.69	30.30	29.69	30.30	75900
2003-07-09	30.23	30.50	30.00	30.50	50600
2003-07-10	30.30	30.50	29.94	29.95	13200
2003-07-11	29.94	30.55	29.40	30.50	21000
2003-07-14	30.50	30.50	29.90	30.11	24500
2003-07-15	30.00	30.40	30.00	30.30	14400
2003-07-16	30.10	30.60	30.10	30.60	30600
2003-07-17	30.52	30.70	30.01	30.12	29300
2003-07-18	30.53	31.50	30.24	31.50	57500
2003-07-21	31.02	31.50	31.00	31.08	40200
2003-07-22	31.06	31.46	30.95	31.01	17400
2003-07-23	30.96	31.80	30.96	31.80	45500
2003-07-24	31.50	32.46	31.50	32.03	65300
2003-07-25	32.00	32.50	32.00	32.44	20000
2003-07-28	32.03	32.49	31.73	31.95	34500
2003-07-29	31.95	32.49	31.95	32.15	25300
2003-07-30	32.44	32.45	31.90	32.00	24300
2003-07-31	32.20	32.54	31.95	32.49	34100
2003-08-01	32.50	32.50	31.03	31.06	35400
2003-08-04	31.00	32.50	30.50	31.75	47900
2003-08-05	31.50	32.20	31.11	31.42	32400
2003-08-06	31.20	31.60	31.20	31.46	47600
2003-08-07	31.47	32.25	31.17	32.24	36000
2003-08-08	32.25	32.91	31.75	32.64	44800
2003-08-11	32.56	33.19	32.56	33.19	31100
2003-08-12	33.00	33.65	32.99	33.65	69600
2003-08-13	33.70	33.70	32.83	32.84	59800
2003-08-14	32.75	33.44	32.55	33.34	21600
2003-08-15	32.84	33.50	32.50	32.50	13700
2003-08-18	32.71	33.59	32.71	33.59	37900
2003-08-19	33.59	34.31	33.35	33.94	45600
2003-08-20	33.35	33.94	33.35	33.94	30900
2003-08-21	33.95	34.95	33.92	34.58	34400
2003-08-22	34.25	34.98	33.17	33.50	42000
2003-08-25	33.06	33.15	32.30	32.60	88800
2003-08-26	32.42	33.55	32.25	33.54	28400
2003-08-27	33.45	34.04	32.65	34.04	39900
2003-08-28	33.82	34.05	33.28	33.90	21100
2003-08-29	33.48	34.40	33.48	34.25	11200
2003-09-02	34.22	34.79	33.66	34.79	34500
2003-09-03	34.27	34.97	34.27	34.88	33300
2003-09-04	34.87	35.00	33.75	34.96	29600
2003-09-05	34.78	35.05	34.58	35.00	22900
2003-09-08	34.77	35.00	34.71	34.95	25200
2003-09-09	34.85	34.95	34.09	34.54	22200
2003-09-10	34.11	34.11	32.66	33.00	54300
2003-09-11	33.33	34.93	32.81	34.92	39800
2003-09-12	34.33	34.98	34.03	34.46	18200
2003-09-15	34.94	34.94	34.05	34.20	20700
2003-09-16	34.07	35.25	34.07	35.17	56900
2003-09-17	34.64	35.56	34.45	35.00	15800
2003-09-18	35.00	35.65	34.39	35.51	55900
2003-09-19	35.20	36.00	35.07	35.78	29900
2003-09-22	35.16	35.78	35.10	35.59	27800
2003-09-23	35.60	36.00	35.21	35.94	17100
2003-09-24	35.62	35.87	34.38	34.38	37200
2003-09-25	34.25	34.95	33.01	33.01	35000
2003-09-26	33.20	33.92	32.65	33.10	39200
2003-09-29	33.28	34.06	31.90	34.05	64400
2003-09-30	33.75	34.55	32.45	33.17	29900
2003-10-01	33.43	35.86	33.43	35.53	48500
2003-10-02	35.29	36.00	35.10	35.89	17200
2003-10-03	35.87	36.00	35.55	36.00	31100
2003-10-06	35.60	36.00	35.49	35.55	22100
2003-10-07	35.76	36.17	35.73	36.17	34400
2003-10-08	36.24	36.25	35.59	35.89	14400
2003-10-09	35.99	36.40	35.56	36.40	21800
2003-10-10	36.69	36.69	34.27	35.50	44200
2003-10-13	35.33	36.29	35.01	35.91	23700
2003-10-14	35.52	36.20	35.42	36.20	24000
2003-10-15	36.20	36.32	35.29	35.29	26100
2003-10-16	35.20	35.46	34.80	35.20	190600
2003-10-17	35.23	35.59	34.62	35.05	38900
2003-10-20	35.53	36.13	35.53	35.84	27600
2003-10-21	35.49	35.55	33.20	33.39	85600
2003-10-22	33.20	33.35	32.60	32.60	40000
2003-10-23	32.55	32.94	31.50	32.25	70800
2003-10-24	32.25	32.50	32.10	32.25	24900
2003-10-27	32.57	32.73	32.09	32.59	26300
2003-10-28	32.92	33.65	32.71	33.64	40100
2003-10-29	33.27	34.39	33.27	34.39	25500
2003-10-30	34.51	34.70	34.06	34.21	34100
2003-10-31	34.21	34.88	33.82	33.82	22400
2003-11-03	33.99	34.59	33.89	34.50	55500
2003-11-04	34.44	35.44	34.38	34.87	25000
2003-11-05	34.80	35.08	34.16	34.96	18100
2003-11-06	35.07	35.07	34.35	34.89	26400
2003-11-07	34.85	35.75	34.65	34.85	23700
2003-11-10	34.99	35.00	34.26	34.30	31900
2003-11-11	34.51	34.54	33.70	33.86	18000
2003-11-12	34.04	34.94	33.57	34.94	32000
2003-11-13	34.94	35.12	34.56	35.12	25400
2003-11-14	35.13	35.13	33.42	33.42	21000
2003-11-17	33.40	33.48	32.65	33.40	22500
2003-11-18	32.87	33.60	32.34	32.36	22400
2003-11-19	32.33	34.00	32.33	33.97	18400
2003-11-20	34.03	34.40	34.03	34.32	37300
2003-11-21	34.30	34.89	34.29	34.65	29400
2003-11-24	34.90	35.79	34.41	35.75	55500
2003-11-25	35.62	35.86	35.20	35.86	44100
2003-11-26	35.92	36.00	35.58	35.73	20200
2003-11-28	35.72	35.75	35.18	35.25	23300
2003-12-01	35.11	36.50	35.11	36.45	40500
2003-12-02	36.48	36.52	35.69	36.20	35100
2003-12-03	35.15	36.18	35.15	35.71	39600
2003-12-04	35.39	35.68	34.95	35.34	47300
2003-12-05	35.41	35.68	35.05	35.05	25800
2003-12-08	35.62	36.45	35.43	36.41	28100
2003-12-09	36.44	36.70	35.97	36.01	38500
2003-12-10	36.03	36.29	35.12	35.59	29400
2003-12-11	35.50	36.25	35.50	36.20	17800
2003-12-12	36.01	36.75	36.01	36.59	23500
2003-12-15	37.00	37.00	35.40	35.40	24400
2003-12-16	35.40	35.70	34.41	34.52	33400
2003-12-17	34.41	34.63	34.19	34.34	16200
2003-12-18	34.16	35.38	34.10	35.27	21400
2003-12-19	35.41	35.50	33.73	33.93	29800
2003-12-22	33.66	34.65	33.66	34.65	21000
2003-12-23	34.89	35.54	34.58	35.54	17600
2003-12-24	35.03	35.60	35.03	35.25	2400
2003-12-26	35.27	35.64	35.24	35.26	5600
2003-12-29	35.50	36.40	35.50	36.31	18200
2003-12-30	35.71	37.15	35.71	36.70	31900
2003-12-31	36.89	36.92	35.00	35.06	28400
2004-01-02	35.12	35.60	35.00	35.47	12200
2004-01-05	35.75	35.80	34.74	34.74	23500
2004-01-06	35.16	35.60	34.79	34.79	8500
2004-01-07	35.34	36.00	34.60	35.67	18700
2004-01-08	35.54	36.18	35.39	36.18	20200
2004-01-09	35.81	35.81	34.28	34.28	22400
2004-01-12	34.56	35.24	34.29	35.24	12900
2004-01-13	34.51	34.80	33.75	34.42	23600
2004-01-14	34.52	35.43	34.52	35.42	23500
2004-01-15	35.08	35.58	34.57	35.58	16600
2004-01-16	35.52	35.89	34.40	34.40	18100
2004-01-20	34.26	35.15	34.26	35.14	19000
2004-01-21	34.79	35.10	34.71	34.92	15000
2004-01-22	35.18	35.20	34.28	34.28	10500
2004-01-23	34.26	35.09	34.26	34.90	44700
2004-01-26	34.91	35.17	34.68	35.15	18600
2004-01-27	35.25	35.57	34.88	34.94	28000
2004-01-28	34.71	35.45	34.50	34.72	21400
2004-01-29	34.63	35.28	34.50	35.00	45600
2004-01-30	35.35	35.35	34.58	34.58	20400
2004-02-02	34.67	35.24	34.50	34.90	27400
2004-02-03	34.85	34.95	34.65	34.78	52400
2004-02-04	34.78	34.95	34.05	34.10	35100
2004-02-05	34.51	34.75	34.06	34.75	52900
2004-02-06	34.99	35.99	34.13	35.25	46400
2004-02-09	35.29	35.50	34.78	34.97	31600
2004-02-10	34.90	35.25	34.50	35.07	34900
2004-02-11	34.37	35.29	34.37	35.00	26100
2004-02-12	34.85	35.24	34.40	34.50	48700
2004-02-13	35.00	35.00	33.75	33.99	31000
2004-02-17	34.08	34.37	33.88	33.99	75800
2004-02-18	34.35	34.35	33.93	34.00	49400
2004-02-19	33.91	34.00	33.07	33.15	28900
2004-02-20	33.09	33.58	32.60	33.04	27500
2004-02-23	33.93	33.93	32.89	32.89	41100
2004-02-24	32.97	33.85	32.56	33.44	41700
2004-02-25	33.28	33.90	32.35	33.90	50000
2004-02-26	33.91	34.12	33.80	34.05	32100
2004-02-27	33.94	34.00	33.64	33.87	64900
2004-03-01	33.52	34.83	33.50	34.67	60300
2004-03-02	34.76	34.97	34.47	34.63	39100
2004-03-03	34.35	34.97	33.52	34.72	37600
2004-03-04	34.50	35.41	34.31	35.41	44000
2004-03-05	35.00	35.82	35.00	35.82	45800
2004-03-08	35.15	35.86	35.15	35.61	52400
2004-03-09	35.52	35.60	35.01	35.20	68800
2004-03-10	35.44	35.79	33.40	33.91	26100
2004-03-11	33.77	35.04	33.77	33.90	16500
2004-03-12	34.84	35.23	34.20	35.15	44900
2004-03-15	34.96	35.14	33.48	33.79	41100
2004-03-16	34.30	34.50	33.64	34.14	42700
2004-03-17	34.95	35.26	34.72	35.19	74600
2004-03-18	35.15	35.50	34.88	35.02	37200
2004-03-19	35.74	35.80	34.34	34.34	50200
2004-03-22	34.20	34.66	33.61	33.95	44100
2004-03-23	34.40	34.61	33.88	33.95	35100
2004-03-24	33.90	33.90	32.71	32.95	108500
2004-03-25	32.49	34.29	32.49	34.29	33400
2004-03-26	34.39	34.39	32.75	33.45	48500
2004-03-29	33.80	34.58	33.52	34.37	34600
2004-03-30	34.57	35.42	34.26	35.28	50000
2004-03-31	35.01	35.20	34.28	34.59	41600
2004-04-01	34.25	35.71	34.25	34.94	49600
2004-04-02	35.00	35.35	34.88	35.35	38600
2004-04-05	35.00	35.34	34.71	35.15	33800
2004-04-06	34.70	35.35	34.70	34.99	36700
2004-04-07	35.00	35.33	34.32	34.41	21400
2004-04-08	34.63	35.24	34.30	34.86	15900
2004-04-12	34.94	35.45	34.30	34.60	26900
2004-04-13	34.49	34.75	33.72	34.04	29200
2004-04-14	34.06	34.29	33.10	33.44	36300
2004-04-15	33.17	33.58	32.91	33.30	17900
2004-04-16	33.36	34.17	32.99	33.16	23000
2004-04-19	33.10	33.28	32.88	32.93	19400
2004-04-20	33.27	33.76	32.20	32.28	32400
2004-04-21	32.18	33.57	32.07	33.52	22800
2004-04-22	33.54	33.89	33.06	33.81	34700
2004-04-23	33.69	33.70	32.94	33.49	62200
2004-04-26	33.69	33.78	33.05	33.15	22600
2004-04-27	33.55	33.55	32.71	32.99	56200
2004-04-28	32.35	32.80	32.02	32.07	38000
2004-04-29	32.41	32.75	31.75	31.75	22100
2004-04-30	32.50	32.50	30.59	30.59	51400
2004-05-03	31.18	31.18	30.48	30.90	68300
2004-05-04	31.20	31.20	30.48	30.51	156200
2004-05-05	30.52	30.88	30.51	30.70	31700
2004-05-06	30.65	31.09	30.40	31.00	54100
2004-05-07	30.84	31.00	29.56	29.56	64600
2004-05-10	29.50	29.52	28.79	28.80	34500
2004-05-11	29.00	29.06	28.62	28.84	30700
2004-05-12	29.07	29.07	27.90	28.89	73600
2004-05-13	28.52	29.24	28.41	28.86	70000
2004-05-14	28.86	29.04	28.19	28.50	44900
2004-05-17	28.33	28.33	27.58	27.83	76400
2004-05-18	27.72	28.17	27.67	28.17	17300
2004-05-19	28.53	28.77	27.35	27.54	55900
2004-05-20	27.88	28.10	27.30	28.01	48300
2004-05-21	28.40	28.45	27.80	28.10	78300
2004-05-24	28.60	28.77	28.10	28.50	79100
2004-05-25	28.79	29.30	28.60	29.23	52800
2004-05-26	29.34	30.07	29.05	30.02	61400
2004-05-27	30.00	30.34	29.90	30.00	52900
2004-05-28	30.01	30.48	29.77	30.02	48700
2004-06-01	29.88	30.29	29.85	30.00	74800
2004-06-02	29.80	30.40	29.73	30.28	21600
2004-06-03	30.19	30.44	29.95	29.96	40700
2004-06-04	30.38	30.43	29.90	30.01	26800
2004-06-07	30.00	30.76	30.00	30.65	44700
2004-06-08	30.10	30.60	30.00	30.08	23200
2004-06-09	30.35	30.47	29.91	29.98	23000
2004-06-10	30.41	30.54	29.95	30.16	73000
2004-06-14	30.00	30.52	29.76	29.86	77500
2004-06-15	29.87	30.68	29.87	30.25	35700
2004-06-16	30.21	30.97	30.15	30.66	44900
2004-06-17	31.00	31.00	30.21	30.33	29900
2004-06-18	30.02	31.70	29.76	31.46	106000
2004-06-21	31.05	32.30	31.05	31.40	38700
2004-06-22	31.02	31.79	30.77	31.38	46700
2004-06-23	31.10	32.36	31.10	31.82	52200
2004-06-24	32.00	32.62	31.75	32.00	68400
2004-06-25	31.79	32.62	31.10	31.58	222200
2004-06-28	31.49	32.57	31.36	32.41	40000
2004-06-29	32.67	33.07	32.24	32.43	37900
2004-06-30	32.26	32.82	31.50	31.58	35000
2004-07-01	31.99	32.05	30.84	30.94	31800
2004-07-02	30.87	31.60	30.82	31.09	27600
2004-07-06	31.06	31.20	30.28	30.28	30100
2004-07-07	29.93	31.05	29.66	30.84	33200
2004-07-08	30.20	30.79	30.00	30.00	40700
2004-07-09	30.19	30.52	29.97	29.98	18100
2004-07-12	29.95	30.76	29.95	30.42	34900
2004-07-13	29.96	30.55	29.96	30.29	11300
2004-07-14	29.30	30.30	29.30	29.50	29900
2004-07-15	29.87	29.87	29.24	29.48	30300
2004-07-16	29.45	29.56	28.90	28.90	19400
2004-07-19	28.80	30.10	28.80	29.64	30800
2004-07-20	29.99	30.14	29.33	30.14	27700
2004-07-21	30.13	30.33	28.95	28.95	26900
2004-07-22	29.03	29.50	28.80	29.20	34500
2004-07-23	29.11	29.36	28.71	28.71	64200
2004-07-26	28.72	29.24	28.69	29.07	41000
2004-07-27	29.19	30.98	29.15	30.98	47600
2004-07-28	30.62	31.38	29.71	31.32	67600
2004-07-29	31.33	31.33	30.61	31.00	17600
2004-07-30	31.20	31.25	30.47	30.47	18300
2004-08-02	30.46	30.90	30.23	30.84	26900
2004-08-03	30.29	30.62	30.21	30.21	20500
2004-08-04	29.95	30.90	29.95	30.79	35100
2004-08-05	30.21	30.98	30.21	30.53	31700
2004-08-06	30.35	30.72	29.66	29.76	57700
2004-08-09	29.76	29.76	29.25	29.25	31700
2004-08-10	29.45	30.26	29.23	30.17	45800
2004-08-11	30.25	30.34	29.48	30.07	51400
2004-08-12	29.69	30.00	29.51	29.51	29700
2004-08-13	29.41	30.31	29.41	30.06	21800
2004-08-16	30.20	30.49	29.70	30.49	40300
2004-08-17	30.50	31.00	30.20	31.00	29000
2004-08-18	30.90	31.17	30.66	31.16	26100
2004-08-19	30.35	31.20	30.35	30.46	13800
2004-08-20	30.67	31.50	30.53	31.20	41600
2004-08-23	31.37	31.89	30.50	30.67	50600
2004-08-24	31.50	31.50	30.75	30.80	31100
2004-08-25	30.77	31.49	30.77	31.33	23700
2004-08-26	30.93	31.34	30.77	31.05	23300
2004-08-27	30.75	31.43	30.75	31.29	11600
2004-08-30	31.00	31.40	30.99	31.27	7700
2004-08-31	31.40	31.49	30.96	31.33	19200
2004-09-01	30.96	31.90	30.70	30.79	35600
2004-09-02	30.89	31.94	30.79	31.94	30200
2004-09-03	31.94	32.22	31.74	31.90	43000
2004-09-07	31.97	32.50	31.67	32.25	16900
2004-09-08	32.42	32.50	31.86	32.01	23800
2004-09-09	32.20	32.76	32.14	32.61	40100
2004-09-10	32.23	32.98	32.23	32.70	22500
2004-09-13	32.43	32.84	32.20	32.73	21500
2004-09-14	32.51	32.83	32.11	32.52	51600
2004-09-15	32.50	32.50	31.94	32.10	15700
2004-09-16	32.53	32.77	32.11	32.63	23700
2004-09-17	32.88	33.05	32.05	32.34	53200
2004-09-20	32.03	32.95	31.94	31.94	29100
2004-09-21	32.49	32.71	31.93	32.71	39000
2004-09-22	32.25	32.25	31.70	32.11	27600
2004-09-23	32.24	32.24	31.76	32.04	46500
2004-09-24	32.25	32.49	31.97	32.30	53800
2004-09-27	32.05	32.43	31.66	32.15	31800
2004-09-28	32.16	32.63	32.16	32.50	72700
2004-09-29	32.73	32.95	32.47	32.95	21500
2004-09-30	32.76	32.99	32.69	32.89	35800
2004-10-01	32.94	33.61	32.78	33.61	48900
2004-10-04	33.35	33.70	33.26	33.70	17600
2004-10-05	33.72	33.78	33.29	33.37	14900
2004-10-06	33.53	33.53	33.31	33.53	15700
2004-10-07	33.31	33.40	33.23	33.36	21600
2004-10-08	33.35	33.40	32.70	32.70	27400
2004-10-11	32.89	33.06	32.71	33.04	38100
2004-10-12	33.09	33.09	32.71	32.90	26800
2004-10-13	33.00	33.20	32.04	32.19	38900
2004-10-14	32.19	32.46	31.92	32.02	15200
2004-10-15	31.85	33.20	31.85	32.56	25300
2004-10-18	32.53	33.49	32.53	33.46	23100
2004-10-19	33.11	33.26	32.99	33.07	32700
2004-10-20	32.83	33.15	32.48	33.15	13500
2004-10-21	33.30	33.55	32.77	33.52	23100
2004-10-22	33.35	33.73	33.05	33.14	27400
2004-10-25	33.02	33.38	32.55	33.30	22700
2004-10-26	33.27	33.75	33.08	33.74	21300
2004-10-27	33.90	34.50	33.46	34.50	29100
2004-10-28	34.33	34.77	34.23	34.74	16200
2004-10-29	34.76	34.76	34.31	34.65	41300
2004-11-01	34.55	34.87	34.39	34.87	32300
2004-11-02	34.90	34.99	34.56	34.85	17800
2004-11-03	35.10	35.24	34.80	35.24	65500
2004-11-04	34.79	35.43	34.26	35.40	43700
2004-11-05	35.30	35.30	34.56	35.01	42100
2004-11-08	34.94	34.97	34.83	34.95	12800
2004-11-09	34.36	35.70	34.36	35.53	23200
2004-11-10	35.16	35.94	35.16	35.63	18300
2004-11-11	35.48	36.26	35.48	36.25	26400
2004-11-12	36.06	36.27	36.06	36.27	30600
2004-11-15	36.14	36.35	35.96	36.25	42400
2004-11-16	36.22	36.28	35.92	35.95	24100
2004-11-17	35.86	36.66	35.86	36.20	32600
2004-11-18	35.95	36.31	35.87	36.30	33900
2004-11-19	35.70	36.59	35.64	35.75	26700
2004-11-22	35.36	36.70	35.36	36.70	36900
2004-11-23	36.35	36.75	36.11	36.40	39800
2004-11-24	36.50	36.50	36.30	36.45	41600
2004-11-26	36.56	36.70	36.43	36.48	2900
2004-11-29	36.76	37.23	36.00	37.10	53600
2004-11-30	37.24	37.37	36.64	36.92	75100
2004-12-01	37.14	37.58	36.99	37.47	55400
2004-12-02	37.03	37.45	36.72	36.85	36500
2004-12-03	36.66	36.84	36.36	36.36	13300
2004-12-06	36.20	36.85	36.20	36.69	17600
2004-12-07	36.35	36.66	35.45	35.55	38300
2004-12-08	35.95	36.24	35.55	36.05	24400
2004-12-09	35.40	36.14	35.40	36.01	29300
2004-12-10	35.72	36.48	35.69	36.48	23600
2004-12-13	36.50	37.00	36.08	37.00	27800
2004-12-14	36.84	36.90	36.28	36.72	32800
2004-12-15	36.97	37.00	36.40	36.70	49500
2004-12-16	36.47	36.77	36.26	36.28	24700
2004-12-17	36.48	36.58	36.14	36.36	36300
2004-12-20	36.01	36.55	35.84	35.94	25000
2004-12-21	36.24	36.73	36.17	36.70	48600
2004-12-22	36.74	36.79	36.30	36.62	42100
2004-12-23	36.75	36.75	36.44	36.45	14700
2004-12-27	36.84	36.84	36.00	36.14	11100
2004-12-28	36.25	36.80	35.76	36.80	29300
2004-12-29	36.77	36.99	36.58	36.58	16900
2004-12-30	35.83	36.60	35.81	36.57	32600
2004-12-31	36.90	36.90	36.18	36.24	27500
2005-01-03	36.61	36.61	35.57	35.72	28600
2005-01-04	35.56	35.98	35.43	35.57	37100
2005-01-05	35.31	35.63	34.54	34.56	63900
2005-01-06	34.52	35.24	34.52	34.70	25700
2005-01-07	35.00	35.08	33.75	33.75	38500
2005-01-10	33.78	34.70	33.78	34.19	42100
2005-01-11	34.42	34.42	33.51	33.73	27000
2005-01-12	33.32	34.93	33.02	34.00	31200
2005-01-13	33.23	34.24	33.07	33.20	25300
2005-01-14	33.75	33.75	33.05	33.55	26300
2005-01-18	34.24	34.24	33.39	33.97	40200
2005-01-19	33.63	34.34	33.04	33.64	38600
2005-01-20	33.20	33.77	32.92	32.93	38500
2005-01-21	33.41	33.59	32.86	33.05	16700
2005-01-24	33.26	33.28	32.61	32.61	20100
2005-01-25	32.81	33.20	32.70	33.20	15800
2005-01-26	33.47	33.47	32.70	33.00	37800
2005-01-27	33.59	33.68	32.61	32.92	45400
2005-01-28	32.59	33.00	32.36	32.56	60900
2005-01-31	32.40	33.23	32.13	32.93	60100
2005-02-01	32.85	33.31	32.65	33.31	37800
2005-02-02	33.52	33.53	33.05	33.53	51700
2005-02-03	33.07	33.28	32.85	33.02	41600
2005-02-04	33.02	33.21	32.85	33.21	47400
2005-02-07	32.80	33.06	32.14	32.78	34100
2005-02-08	32.97	33.06	32.61	32.93	19400
2005-02-09	33.29	33.29	31.95	32.02	20700
2005-02-10	31.81	32.77	31.80	32.44	19700
2005-02-11	32.05	33.34	32.05	33.33	20900
2005-02-14	33.45	33.46	32.60	32.71	31400
2005-02-15	32.55	33.14	32.36	32.82	31000
2005-02-16	32.33	33.37	32.25	32.72	34900
2005-02-17	32.71	33.07	31.87	31.87	53200
2005-02-18	32.07	32.07	31.33	31.36	19600
2005-02-22	31.30	31.44	30.75	30.80	48400
2005-02-23	31.20	31.25	30.59	30.65	46800
2005-02-24	31.59	31.99	30.83	31.23	63100
2005-02-25	31.42	31.50	30.92	31.32	31300
2005-02-28	31.29	31.50	30.87	31.13	56300
2005-03-01	31.50	31.53	31.10	31.30	57000
2005-03-02	31.10	31.67	31.01	31.52	24500
2005-03-03	31.67	31.82	31.43	31.50	22700
2005-03-04	31.92	32.31	31.75	32.15	20900
2005-03-07	31.95	32.06	31.64	31.75	23700
2005-03-08	31.70	31.89	31.02	31.53	56800
2005-03-09	31.31	31.65	30.86	31.07	48000
2005-03-10	31.04	31.11	30.66	30.80	60100
2005-03-11	31.07	31.19	30.28	30.82	20400
2005-03-14	30.70	31.19	30.70	31.02	38100
2005-03-15	31.25	31.40	30.71	30.74	20900
2005-03-16	30.70	31.19	30.58	30.76	33200
2005-03-17	31.07	31.07	30.45	31.00	30300
2005-03-18	31.23	31.23	30.32	30.56	86700
2005-03-21	30.85	30.85	30.13	30.16	21500
2005-03-22	30.13	30.36	29.71	29.93	17500
2005-03-23	29.70	29.92	29.01	29.50	33100
2005-03-24	29.94	29.96	29.42	29.42	13900
2005-03-28	29.27	29.66	29.25	29.59	20200
2005-03-29	29.70	29.98	29.17	29.28	20300
2005-03-30	29.57	29.98	29.44	29.85	37900
2005-03-31	30.11	30.11	29.18	29.54	48200
2005-04-01	29.61	30.11	28.80	29.02	25800
2005-04-04	28.74	29.54	28.74	29.52	22200
2005-04-05	29.69	29.90	29.38	29.72	37900
2005-04-06	30.00	30.32	29.72	29.87	39800
2005-04-07	29.94	30.16	29.69	29.90	35300
2005-04-08	29.82	30.00	29.09	29.16	17800
2005-04-11	29.04	29.34	28.77	29.15	42700
2005-04-12	28.91	29.62	28.81	29.62	28300
2005-04-13	29.82	29.84	28.90	28.95	39700
2005-04-14	28.95	29.24	28.36	28.46	27300
2005-04-15	28.43	28.66	27.57	27.80	38600
2005-04-18	28.28	29.51	28.28	29.39	134800
2005-04-19	29.60	30.65	29.60	30.40	130400
2005-04-20	30.40	30.60	29.54	30.48	83000
2005-04-21	30.65	32.50	30.44	32.50	94200
2005-04-22	32.50	32.60	31.30	32.00	46200
2005-04-25	32.00	32.57	31.84	32.39	58500
2005-04-26	32.00	32.33	31.55	31.55	51100
2005-04-27	31.86	32.50	31.31	32.21	49000
2005-04-28	32.05	32.50	31.55	31.86	47700
2005-04-29	31.78	32.22	31.30	32.16	91900
2005-05-02	32.24	32.60	32.00	32.60	35000
2005-05-03	32.33	33.20	32.22	32.67	72700
2005-05-04	32.97	33.13	32.67	33.12	66700
2005-05-05	33.11	33.44	32.83	33.05	46900
2005-05-06	33.20	33.20	32.59	32.59	43900
2005-05-09	32.83	33.00	32.54	32.97	38200
2005-05-10	32.42	32.77	32.42	32.67	36100
2005-05-11	32.79	32.79	32.22	32.65	14100
2005-05-12	32.27	32.78	31.34	31.34	75300
2005-05-13	31.55	32.00	31.02	31.44	50600
2005-05-16	31.60	32.61	31.22	32.44	49100
2005-05-17	32.12	33.04	32.12	33.04	44400
2005-05-18	33.21	33.52	32.96	33.27	161100
2005-05-19	32.91	33.35	32.91	33.15	49500
2005-05-20	33.45	33.50	32.92	33.50	100300
2005-05-23	33.16	33.82	33.16	33.54	48600
2005-05-24	33.46	33.83	33.35	33.60	40600
2005-05-25	33.35	33.94	33.25	33.42	34700
2005-05-26	33.35	33.84	33.35	33.76	43700
2005-05-27	33.71	33.81	33.49	33.67	10000
2005-05-31	33.74	34.13	33.50	33.78	50000
2005-06-01	34.18	34.35	34.05	34.35	39000
2005-06-02	34.49	34.50	33.96	34.48	40000
2005-06-03	33.90	34.43	33.74	33.85	43400
2005-06-06	34.18	34.18	33.05	33.50	91900
2005-06-07	33.58	33.67	33.24	33.43	145700
2005-06-08	33.68	33.69	33.21	33.49	91000
2005-06-09	33.54	33.95	33.37	33.82	67300
2005-06-10	33.95	34.06	33.66	34.03	86800
2005-06-13	34.12	34.50	34.02	34.50	50900
2005-06-14	34.50	34.67	34.34	34.67	69500
2005-06-15	34.70	35.37	34.58	35.35	79500
2005-06-16	34.50	35.05	34.36	34.56	69400
2005-06-17	34.85	34.86	34.39	34.67	69000
2005-06-20	34.50	34.98	34.50	34.68	35400
2005-06-21	34.90	35.00	34.59	34.76	33700
2005-06-22	34.93	34.99	34.67	34.97	29500
2005-06-23	34.62	35.34	34.62	35.00	54800
2005-06-24	35.01	35.14	34.75	35.12	159200
2005-06-27	35.07	35.34	34.71	35.23	61200
2005-06-28	35.05	36.69	35.05	36.67	120400
2005-06-29	36.70	36.95	36.34	36.70	64500
2005-06-30	36.95	37.00	36.49	36.52	75500
2005-07-01	36.43	36.91	36.43	36.78	31300
2005-07-05	36.42	36.99	36.35	36.92	51300
2005-07-06	36.98	36.98	35.99	36.13	44000
2005-07-07	35.95	36.47	35.35	36.18	59700
2005-07-08	36.24	37.89	36.21	37.46	126500
2005-07-11	37.46	38.25	37.28	38.25	57800
2005-07-12	38.19	38.67	37.95	38.26	47400
2005-07-13	37.75	38.10	37.75	38.02	67700
2005-07-14	38.09	38.15	36.80	37.19	61200
2005-07-15	36.82	37.44	36.60	37.10	30200
2005-07-18	36.71	37.33	36.51	37.13	49400
2005-07-19	37.24	38.15	37.20	37.84	63100
2005-07-20	37.65	38.71	37.65	38.60	46400
2005-07-21	38.61	38.61	36.86	36.88	68600
2005-07-22	36.97	37.73	36.50	37.59	117300
2005-07-25	37.50	37.99	37.21	37.92	29800
2005-07-26	37.41	37.76	36.92	37.60	68000
2005-07-27	37.65	37.80	37.25	37.74	58200
2005-07-28	37.57	39.21	37.57	38.43	121200
2005-07-29	38.43	38.75	38.10	38.35	71900
2005-08-01	38.50	38.70	37.57	37.59	45900
2005-08-02	37.87	38.36	37.50	38.10	71100
2005-08-03	37.86	37.94	37.30	37.41	152500
2005-08-04	37.22	37.23	36.44	36.88	59800
2005-08-05	37.07	37.07	35.69	36.07	87500
2005-08-08	36.25	36.69	36.06	36.55	38200
2005-08-09	36.50	36.50	35.91	36.25	43700
2005-08-10	36.30	36.50	36.06	36.44	59500
2005-08-11	36.38	36.76	36.10	36.76	41700
2005-08-12	36.58	36.58	35.97	36.48	35900
2005-08-15	36.12	36.56	35.97	36.49	53100
2005-08-16	36.37	36.67	36.07	36.37	37800
2005-08-17	36.05	36.75	36.05	36.69	46800
2005-08-18	36.68	36.91	36.26	36.68	68700
2005-08-19	36.50	36.79	36.50	36.66	45200
2005-08-22	36.84	37.00	36.69	36.90	34400
2005-08-23	36.93	36.94	36.45	36.82	60100
2005-08-24	36.79	37.85	36.37	36.54	134900
2005-08-25	36.72	36.92	36.44	36.74	37900
2005-08-26	36.75	36.75	35.86	36.15	33000
2005-08-29	36.00	36.74	35.87	36.74	36200
2005-08-30	36.32	36.42	35.66	36.01	27600
2005-08-31	36.25	36.73	35.60	36.72	31400
2005-09-01	36.80	36.84	36.36	36.78	57700
2005-09-02	36.62	36.89	36.45	36.58	33000
2005-09-06	36.75	36.76	36.38	36.72	52500
2005-09-07	36.70	36.91	36.07	36.90	55200
2005-09-08	36.72	36.97	36.29	36.83	69000
2005-09-09	36.84	37.00	36.41	36.69	23100
2005-09-12	36.37	36.83	36.13	36.22	43800
2005-09-13	36.03	36.03	35.24	35.64	40300
2005-09-14	35.65	35.97	34.69	34.95	15500
2005-09-15	34.77	35.36	34.69	35.36	26700
2005-09-16	35.70	36.38	35.24	36.31	114700
2005-09-19	36.21	36.47	36.03	36.11	29600
2005-09-20	36.45	36.55	35.50	35.91	46200
2005-09-21	35.66	35.87	35.50	35.52	34700
2005-09-22	35.43	36.41	35.15	35.97	45600
2005-09-23	35.90	36.49	35.76	36.27	15100
2005-09-26	36.45	36.71	35.37	35.65	18600
2005-09-27	35.77	36.80	35.46	36.44	37200
2005-09-28	36.01	36.01	35.50	35.70	29300
2005-09-29	35.04	35.72	35.04	35.66	46000
2005-09-30	35.57	36.05	35.28	35.73	37600
2005-10-03	35.70	36.20	35.62	35.86	23100
2005-10-04	36.00	36.28	35.17	35.17	34600
2005-10-05	35.04	35.34	34.07	34.16	47900
2005-10-06	34.29	34.61	34.00	34.21	38000
2005-10-07	34.59	34.68	34.18	34.51	51500
2005-10-10	34.67	34.80	34.06	34.36	33100
2005-10-11	34.53	35.37	34.06	34.06	84600
2005-10-12	33.65	33.99	32.68	33.22	28500
2005-10-13	33.14	33.41	33.00	33.29	64900
2005-10-14	33.60	33.96	33.25	33.89	31300
2005-10-17	33.70	34.11	33.22	34.11	27100
2005-10-18	34.28	34.30	33.85	34.05	112600
2005-10-19	34.00	35.70	33.89	35.64	115800
2005-10-20	35.54	35.77	34.86	34.92	42700
2005-10-21	34.77	35.86	34.77	35.53	42300
2005-10-24	35.63	36.46	35.51	36.31	45900
2005-10-25	36.18	36.40	35.54	35.91	34500
2005-10-26	35.85	36.25	35.52	35.90	56500
2005-10-27	35.72	35.94	35.20	35.20	35500
2005-10-28	35.38	36.51	35.38	36.17	35800
2005-10-31	36.23	36.80	36.23	36.64	46500
2005-11-01	36.45	36.49	35.93	36.10	42000
2005-11-02	36.07	36.75	36.01	36.75	59100
2005-11-03	36.90	36.90	36.61	36.81	56100
2005-11-04	36.78	36.85	35.85	36.59	32500
2005-11-07	36.60	36.80	36.47	36.76	32400
2005-11-08	36.50	36.70	36.41	36.56	19400
2005-11-09	36.53	36.75	36.12	36.67	58100
2005-11-10	36.68	36.82	36.25	36.81	43200
2005-11-11	36.72	37.42	36.59	37.03	47700
2005-11-14	37.03	37.10	36.85	36.96	25300
2005-11-15	36.82	37.22	36.70	36.81	55900
2005-11-16	36.66	36.85	35.86	35.92	24900
2005-11-17	35.99	36.78	35.80	36.78	14200
2005-11-18	37.20	37.20	36.54	36.93	24100
2005-11-21	36.63	37.35	36.62	37.35	22800
2005-11-22	36.98	37.25	36.86	37.22	23200
2005-11-23	37.03	37.05	36.77	36.92	12300
2005-11-25	37.00	37.06	36.64	36.72	7500
2005-11-28	36.52	36.60	36.15	36.27	73300
2005-11-29	36.66	36.99	36.29	36.71	22000
2005-11-30	36.89	37.08	36.22	36.48	49600
2005-12-01	36.92	36.99	36.26	36.99	50700
2005-12-02	36.70	37.20	36.65	37.19	14900
2005-12-05	37.13	37.13	36.16	36.36	41200
2005-12-06	36.73	37.13	36.46	36.53	30200
2005-12-07	36.70	36.70	36.37	36.56	48900
2005-12-08	36.40	36.95	36.40	36.74	50600
2005-12-09	36.55	37.35	36.55	37.28	43300
2005-12-12	37.16	37.30	37.00	37.15	48000
2005-12-13	37.30	37.30	37.00	37.30	61200
2005-12-14	37.00	37.48	37.00	37.40	26400
2005-12-15	37.49	37.50	37.00	37.50	56100
2005-12-16	37.50	37.62	37.45	37.62	137600
2005-12-19	36.74	37.60	36.74	36.95	34600
2005-12-20	37.13	37.18	36.60	36.80	50500
2005-12-21	36.63	37.02	36.63	36.90	29800
2005-12-22	37.25	37.29	36.87	37.25	25300
2005-12-23	37.30	37.30	36.26	36.48	34700
2005-12-27	36.68	36.88	36.02	36.23	23000
2005-12-28	36.50	36.50	36.04	36.16	20600
2005-12-29	36.15	36.23	35.90	35.98	35700
2005-12-30	35.95	36.97	35.95	35.95	50300
2006-01-03	36.23	36.75	35.61	36.71	40300
2006-01-04	36.45	36.77	36.24	36.34	25800
2006-01-05	36.62	36.87	36.54	36.62	23600
2006-01-06	36.95	36.95	36.53	36.59	23200
2006-01-09	36.80	36.94	36.01	36.20	96400
2006-01-10	36.05	36.75	36.05	36.75	33800
2006-01-11	36.36	36.70	36.14	36.38	63100
2006-01-12	36.30	36.37	35.85	35.95	20100
2006-01-13	35.94	36.71	35.94	36.71	9000
2006-01-17	36.30	36.39	35.79	35.90	19000
2006-01-18	35.73	36.10	35.71	36.07	25100
2006-01-19	36.02	36.30	35.83	36.23	32100
2006-01-20	36.50	36.50	35.37	35.61	28000
2006-01-23	35.57	36.50	35.36	36.42	36800
2006-01-24	36.50	37.94	36.06	37.50	45000
2006-01-25	37.05	37.73	36.82	37.24	58500
2006-01-26	37.36	37.92	36.96	37.25	73200
2006-01-27	37.50	38.00	37.20	37.39	64500
2006-01-30	36.96	37.14	36.90	37.01	22700
2006-01-31	36.98	37.70	36.50	37.26	58300
2006-02-01	37.00	37.47	36.91	37.38	24400
2006-02-02	37.43	37.43	36.26	36.51	37300
2006-02-03	36.36	36.83	36.22	36.55	39000
2006-02-06	36.55	36.75	35.89	36.07	56800
2006-02-07	36.55	36.55	36.05	36.30	17200
2006-02-08	36.67	36.67	35.86	36.40	19800
2006-02-09	35.92	36.74	35.92	36.18	36700
2006-02-10	36.22	36.55	36.05	36.35	13400
2006-02-13	36.35	36.35	35.99	35.99	23600
2006-02-14	36.26	36.60	35.98	36.42	39100
2006-02-15	36.40	36.62	36.28	36.60	26200
2006-02-16	36.60	36.74	36.35	36.70	32300
2006-02-17	36.75	36.86	36.34	36.71	37000
2006-02-21	36.65	36.77	36.25	36.56	37600
2006-02-22	36.44	37.27	36.44	37.16	58000
2006-02-23	36.96	37.49	36.84	37.24	31800
2006-02-24	37.00	37.29	36.55	37.00	43500
2006-02-27	37.12	37.30	36.88	37.25	23400
2006-02-28	37.26	37.29	36.33	36.41	36500
2006-03-01	36.68	37.50	36.04	37.49	82700
2006-03-02	37.48	37.48	36.73	36.94	27000
2006-03-03	36.75	37.10	36.58	36.73	20200
2006-03-06	36.58	36.65	35.68	35.88	98900
2006-03-07	35.68	35.88	35.26	35.26	45300
2006-03-08	35.19	35.83	35.15	35.64	34100
2006-03-09	35.62	35.81	35.42	35.45	36400
2006-03-10	35.51	35.92	35.40	35.92	24200
2006-03-13	35.99	36.38	35.76	35.90	37100
2006-03-14	35.74	36.89	35.60	36.88	79000
2006-03-15	36.81	36.89	36.57	36.86	51900
2006-03-16	36.92	37.00	36.60	36.81	30100
2006-03-17	36.97	36.97	36.51	36.69	145400
2006-03-20	36.43	36.96	36.35	36.92	35100
2006-03-21	36.79	36.80	36.01	36.15	58800
2006-03-22	35.97	37.05	35.97	37.01	28400
2006-03-23	36.89	36.99	36.58	36.84	28800
2006-03-24	36.84	37.10	36.84	37.08	18900
2006-03-27	37.00	37.00	36.78	37.00	22200
2006-03-28	36.89	37.00	36.66	36.66	42100
2006-03-29	36.79	37.78	36.72	37.64	41800
2006-03-30	37.81	37.81	36.70	36.98	26100
2006-03-31	37.00	37.14	36.69	36.79	35100
2006-04-03	36.63	37.06	36.48	36.60	19500
2006-04-04	36.56	36.56	36.20	36.35	36900
2006-04-05	36.24	36.54	36.19	36.46	42800
2006-04-06	36.34	36.66	36.19	36.64	28100
2006-04-07	36.81	36.83	35.76	35.88	32300
2006-04-10	35.92	36.61	35.71	36.26	41900
2006-04-11	36.05	36.14	34.96	34.97	13700
2006-04-12	35.13	35.46	34.83	35.46	16400
2006-04-13	35.20	35.77	35.03	35.43	35000
2006-04-17	35.10	35.70	34.52	34.75	45300
2006-04-18	34.90	36.48	34.89	36.48	90200
2006-04-19	36.48	36.57	36.01	36.50	43500
2006-04-20	36.44	36.59	36.21	36.45	69000
2006-04-21	36.67	36.80	35.75	36.29	51900
2006-04-24	36.20	36.28	35.75	35.75	40900
2006-04-25	35.69	35.90	35.53	35.69	38900
2006-04-26	35.75	36.38	35.68	35.87	20800
2006-04-27	35.55	36.86	35.53	36.00	16900
2006-04-28	35.82	36.67	35.58	36.18	39400
2006-05-01	36.24	36.60	35.79	36.09	58200
2006-05-02	36.24	37.25	35.97	37.12	54000
2006-05-03	36.95	37.38	36.79	37.31	127800
2006-05-04	37.32	37.50	37.13	37.20	21300
2006-05-05	37.39	37.50	37.29	37.29	33700
2006-05-08	37.27	37.27	36.67	36.91	28000
2006-05-09	36.78	37.26	36.70	37.14	26100
2006-05-10	37.14	37.25	36.88	37.10	41900
2006-05-11	37.02	37.02	35.93	35.93	27700
2006-05-12	35.71	36.04	35.29	35.29	43700
2006-05-15	35.00	35.59	34.97	35.31	29100
2006-05-16	35.45	35.82	35.15	35.66	32400
2006-05-17	35.39	35.86	35.16	35.66	36300
2006-05-18	35.89	36.15	35.53	35.55	21100
2006-05-19	35.41	35.87	35.09	35.87	25400
2006-05-22	35.63	35.94	34.75	35.59	26000
2006-05-23	35.77	36.14	35.48	35.63	33000
2006-05-24	35.50	36.49	35.50	36.37	64400
2006-05-25	36.86	36.99	36.54	36.90	27100
2006-05-26	36.99	37.12	36.49	36.77	14700
2006-05-30	36.41	36.43	35.68	35.70	56000
2006-05-31	35.63	36.19	35.39	36.16	63600
2006-06-01	36.34	36.70	36.02	36.69	44900
2006-06-02	36.80	36.80	36.28	36.65	27100
2006-06-05	36.43	36.47	35.03	35.04	55300
2006-06-06	34.98	35.46	34.78	35.46	33000
2006-06-07	35.57	36.30	34.93	35.62	52800
2006-06-08	35.18	36.65	35.11	36.52	36500
2006-06-09	36.25	36.65	36.18	36.18	16400
2006-06-12	36.21	36.21	35.34	35.39	31800
2006-06-13	35.25	36.26	34.51	35.48	33500
2006-06-14	35.26	35.42	34.92	35.34	31600
2006-06-15	35.77	36.67	35.49	36.67	40800
2006-06-16	36.58	36.69	35.71	35.78	228600
2006-06-19	35.47	35.86	35.10	35.11	24100
2006-06-20	34.89	35.28	34.66	34.66	37000
2006-06-21	34.54	35.71	34.54	35.68	20300
2006-06-22	35.35	35.65	34.76	35.45	36500
2006-06-23	35.16	35.17	34.50	34.53	61200
2006-06-26	34.82	35.69	34.82	35.63	22800
2006-06-27	35.68	35.92	35.19	35.29	64700
2006-06-28	35.53	35.53	34.77	35.23	25700
2006-06-29	35.49	36.69	35.15	36.69	62500
2006-06-30	36.75	36.80	36.14	36.14	123300
2006-07-03	36.01	36.67	36.01	36.53	48600
2006-07-05	36.03	36.54	35.66	36.37	31300
2006-07-06	36.22	36.61	35.75	36.31	33200
2006-07-07	36.24	36.60	35.90	35.90	66058
2006-07-10	35.85	36.46	35.85	36.31	24661
2006-07-11	36.16	37.04	35.98	37.04	55993
2006-07-12	36.89	36.89	35.94	35.95	38546
2006-07-13	35.81	35.83	35.26	35.42	56447
2006-07-14	35.20	36.30	35.20	36.16	65663
2006-07-17	35.91	36.48	35.83	36.14	33467
2006-07-18	35.93	37.17	35.93	37.13	53141
2006-07-19	37.30	38.25	37.30	38.25	73737
2006-07-20	38.27	38.27	36.27	36.34	74350
2006-07-21	36.09	36.17	35.28	35.64	33917
2006-07-24	36.00	37.39	35.61	37.39	101042
2006-07-25	36.82	38.50	36.82	38.27	78273
2006-07-26	38.21	38.50	37.89	38.29	57154
2006-07-27	38.45	38.50	37.93	38.00	27641
2006-07-28	38.39	39.00	38.28	39.00	60439
2006-07-31	38.36	39.00	38.11	38.75	42852
2006-08-01	38.32	39.00	38.32	38.80	40185
2006-08-02	39.00	39.00	38.66	38.74	21055
2006-08-03	38.25	39.24	38.25	39.16	42218
2006-08-04	39.25	39.70	38.37	38.92	69968
2006-08-07	38.54	39.46	38.54	39.22	37613
2006-08-08	39.38	39.50	38.37	38.43	25562
2006-08-09	38.83	39.01	37.98	38.10	22820
2006-08-10	37.98	38.59	37.98	38.23	31795
2006-08-11	38.07	38.40	37.74	37.89	32480
2006-08-14	38.15	39.25	38.15	38.64	30662
2006-08-15	39.24	39.95	39.14	39.93	37822
2006-08-16	40.00	40.00	39.61	39.84	25668
2006-08-17	39.59	39.90	39.48	39.74	37866
2006-08-18	39.75	39.75	39.08	39.41	48352
2006-08-21	39.15	39.16	38.26	38.30	30942
2006-08-22	38.43	38.93	38.15	38.71	37960
2006-08-23	38.85	39.21	37.96	37.96	33675
2006-08-24	38.33	38.47	37.90	38.23	69217
2006-08-25	38.29	38.84	38.00	38.44	19626
2006-08-28	38.76	38.98	37.95	38.98	18293
2006-08-29	39.00	39.00	38.46	38.85	60174
2006-08-30	38.90	39.35	38.82	39.00	30499
2006-08-31	39.23	39.50	38.91	39.38	38215
2006-09-01	39.50	39.84	39.01	39.01	13202
2006-09-05	39.00	39.82	38.69	39.82	23225
2006-09-06	39.11	39.50	38.41	38.42	32277
2006-09-07	38.41	38.78	38.00	38.29	40238
2006-09-08	38.28	38.51	38.09	38.17	25108
2006-09-11	38.00	38.52	37.98	38.15	20658
2006-09-12	38.38	38.84	38.10	38.28	52797
2006-09-13	38.46	39.18	38.39	38.94	91765
2006-09-14	38.67	39.75	38.67	39.75	70255
2006-09-15	40.00	40.09	39.11	39.99	115671
2006-09-18	39.68	40.06	39.35	40.06	56155
2006-09-19	40.14	40.14	39.10	39.69	66563
2006-09-20	40.12	40.30	39.74	40.19	46973
2006-09-21	40.20	40.67	39.59	39.87	28427
2006-09-22	39.57	39.79	38.55	38.69	28954
2006-09-25	38.75	39.03	38.74	38.94	66669
2006-09-26	39.07	39.67	38.81	39.57	152351
2006-09-27	39.27	39.93	39.19	39.84	56985
2006-09-28	40.05	40.45	39.89	40.11	36752
2006-09-29	40.06	40.36	39.79	39.87	60746
2006-10-02	39.94	40.09	39.11	39.27	47134
2006-10-03	39.31	39.69	38.99	39.37	48102
2006-10-04	39.41	40.03	39.21	40.03	41826
2006-10-05	40.10	40.13	39.73	40.13	41286
2006-10-06	40.16	40.34	39.86	40.26	32688
2006-10-09	40.35	40.35	39.92	40.28	32905
2006-10-10	40.50	40.50	39.90	40.12	29649
2006-10-11	40.06	40.06	38.85	38.95	32170
2006-10-12	39.32	40.25	39.17	40.25	48120
2006-10-13	40.25	40.69	39.66	40.66	40685
2006-10-16	40.75	40.95	40.56	40.75	26955
2006-10-17	40.34	40.75	39.78	40.33	44800
2006-10-18	40.75	40.84	39.36	39.88	33700
2006-10-19	40.80	40.80	39.71	40.25	78845
2006-10-20	40.25	40.25	39.35	39.56	35018
2006-10-23	39.43	40.19	39.21	39.55	69680
2006-10-24	39.29	39.50	39.13	39.26	36124
2006-10-25	39.41	39.49	38.85	39.21	29865
2006-10-26	39.58	39.89	39.14	39.85	40586
2006-10-27	39.58	39.97	39.08	39.16	27146
2006-10-30	39.16	39.50	38.98	39.43	37229
2006-10-31	39.79	39.79	39.02	39.20	46375
2006-11-01	38.88	39.64	37.88	37.92	63208
2006-11-02	37.88	37.97	37.42	37.49	38874
2006-11-03	37.76	37.94	37.28	37.89	51915
2006-11-06	37.72	38.41	37.62	38.35	54899
2006-11-07	38.31	39.44	38.25	38.31	29605
2006-11-08	38.26	39.49	38.07	39.20	29729
2006-11-09	39.32	39.32	38.15	38.34	30807
2006-11-10	38.25	39.55	38.25	39.55	33191
2006-11-13	39.55	39.80	39.18	39.25	49675
2006-11-14	39.24	40.00	39.09	39.98	36361
2006-11-15	39.88	40.25	39.53	40.19	52456
2006-11-16	40.15	40.20	39.77	39.86	31483
2006-11-17	39.92	40.07	39.80	39.91	45503
2006-11-20	40.00	40.20	39.93	40.20	14106
2006-11-21	40.20	40.50	39.95	40.50	36924
2006-11-22	40.50	40.50	40.00	40.20	19174
2006-11-24	39.87	40.06	39.72	39.76	4967
2006-11-27	39.68	40.02	38.68	38.70	47792
2006-11-28	38.65	39.70	38.65	39.65	57006
2006-11-29	39.69	40.20	39.52	40.16	29327
2006-11-30	39.94	40.05	39.42	39.49	49329
2006-12-01	39.35	39.58	38.25	38.84	42948
2006-12-04	38.86	39.93	38.86	39.92	27488
2006-12-05	40.05	40.50	39.87	40.27	31234
2006-12-06	40.29	40.35	39.55	40.25	27069
2006-12-07	40.18	40.24	39.80	39.81	36483
2006-12-08	39.66	39.85	39.34	39.58	30827
2006-12-11	39.59	39.99	39.55	39.98	38334
2006-12-12	39.91	39.97	39.41	39.70	14451
2006-12-13	39.82	39.82	39.47	39.82	15107
2006-12-14	39.78	40.04	39.53	39.80	33446
2006-12-15	39.80	40.10	39.80	39.96	101215
2006-12-18	40.10	40.10	38.46	38.58	53124
2006-12-19	38.54	39.42	38.45	39.26	29992
2006-12-20	39.39	39.74	39.15	39.57	14502
2006-12-21	39.64	40.38	39.64	40.10	28184
2006-12-22	40.13	40.13	39.70	39.88	22604
2006-12-26	39.67	41.00	39.67	41.00	32019
2006-12-27	41.08	41.87	41.08	41.87	33317
2006-12-28	41.77	42.00	41.20	41.27	38068
2006-12-29	41.42	41.60	40.82	40.89	37365
2007-01-03	41.10	41.75	40.31	40.98	41697
2007-01-04	40.83	41.02	40.26	40.91	32471
2007-01-05	40.93	40.93	39.60	39.60	40091
2007-01-08	39.75	39.92	39.19	39.85	32835
2007-01-09	39.78	39.96	39.24	39.62	56067
2007-01-10	39.24	39.52	38.98	39.48	26059
2007-01-11	39.42	40.14	39.24	39.59	28589
2007-01-12	39.49	40.24	39.49	40.24	39106
2007-01-16	40.25	40.34	39.26	39.37	33125
2007-01-17	39.29	39.48	38.97	39.04	23067
2007-01-18	38.92	38.96	38.04	38.04	31682
2007-01-19	38.04	39.01	37.97	38.81	43755
2007-01-22	38.55	38.71	38.21	38.23	42134
2007-01-23	38.16	39.11	38.15	39.11	30679
2007-01-24	39.10	39.59	38.84	39.47	28789
2007-01-25	39.43	39.60	38.83	39.01	32568
2007-01-26	39.09	39.24	38.76	39.24	31089
2007-01-29	39.06	40.05	38.85	40.04	45586
2007-01-30	40.00	40.00	39.22	39.47	67811
2007-01-31	39.47	40.24	39.10	40.10	77689
2007-02-01	40.24	40.47	39.95	40.04	54586
2007-02-02	40.22	40.56	39.99	40.23	23200
2007-02-05	40.41	40.60	39.93	40.51	64664
2007-02-06	40.45	40.75	40.00	40.62	63458
2007-02-07	40.60	40.80	40.35	40.47	46967
2007-02-08	40.25	40.73	40.19	40.73	16549
2007-02-09	40.72	40.81	39.83	39.97	24377
2007-02-12	39.87	40.60	39.77	40.60	22289
2007-02-13	40.64	40.97	40.45	40.95	22480
2007-02-14	40.90	41.00	40.00	40.15	35755
2007-02-15	40.55	40.55	39.96	40.03	38156
2007-02-16	40.03	40.22	39.83	40.07	32963
2007-02-20	39.89	40.67	39.55	40.67	29984
2007-02-21	40.35	40.67	40.11	40.19	32334
2007-02-22	40.35	40.35	39.67	40.15	40982
2007-02-23	40.01	40.16	39.30	39.43	47791
2007-02-26	39.64	40.60	39.60	40.60	91187
2007-02-27	40.10	40.74	39.54	40.21	168929
2007-02-28	39.98	40.22	39.17	39.34	53717
2007-03-01	39.20	39.83	38.65	39.01	37755
2007-03-02	38.69	38.99	38.24	38.33	53635
2007-03-05	37.82	38.92	37.80	38.32	55601
2007-03-06	38.72	39.91	38.72	39.89	61469
2007-03-07	39.78	39.78	39.29	39.30	41524
2007-03-08	39.70	39.94	39.35	39.59	43898
2007-03-09	39.95	39.95	39.66	39.84	38992
2007-03-12	39.67	40.42	39.65	40.37	41083
2007-03-13	40.01	40.04	39.21	39.27	82895
2007-03-14	39.15	39.90	39.15	39.82	57961
2007-03-15	39.73	40.42	39.70	40.42	48778
2007-03-16	40.41	40.45	39.85	39.98	119214
2007-03-19	40.32	40.95	40.29	40.44	58210
2007-03-20	40.34	40.35	40.14	40.14	44651
2007-03-21	40.12	41.34	40.12	41.34	46419
2007-03-22	41.36	41.50	41.01	41.35	22392
2007-03-23	41.13	41.27	41.00	41.06	17321
2007-03-26	41.00	41.67	40.72	41.54	26183
2007-03-27	41.41	41.41	40.76	40.90	27031
2007-03-28	40.54	40.84	40.11	40.25	142681
2007-03-29	40.35	41.00	39.90	40.43	30218
2007-03-30	40.20	40.79	39.85	40.45	70389
2007-04-02	40.62	40.83	40.06	40.77	51007
2007-04-03	41.02	41.17	40.45	40.72	69861
2007-04-04	40.60	40.69	40.08	40.17	46841
2007-04-05	40.43	40.43	40.03	40.13	32409
2007-04-09	40.10	40.30	39.53	39.58	35386
2007-04-10	39.91	39.99	39.67	39.79	21693
2007-04-11	39.75	39.75	38.81	38.95	36363
2007-04-12	38.78	39.76	38.76	39.76	36930
2007-04-13	39.95	39.95	39.54	39.71	150030
2007-04-16	39.71	40.95	39.71	40.93	40465
2007-04-17	40.54	40.84	40.42	40.50	36668
2007-04-18	40.55	40.55	40.00	40.09	81646
2007-04-19	39.97	39.97	39.20	39.66	75944
2007-04-20	40.15	40.15	39.52	39.71	97989
2007-04-23	39.56	39.71	38.80	39.06	38978
2007-04-24	39.25	39.25	38.61	38.92	53384
2007-04-25	39.05	39.30	38.55	38.70	98156
2007-04-26	38.59	38.90	38.44	38.71	80736
2007-04-27	38.52	38.95	38.50	38.86	96384
2007-04-30	38.91	39.17	37.94	37.97	72736
2007-05-01	38.12	38.40	37.90	38.34	70136
2007-05-02	38.28	39.54	38.28	39.51	108400
2007-05-03	39.22	39.67	39.15	39.52	61756
2007-05-04	39.66	39.76	39.10	39.69	69818
2007-05-07	39.71	39.75	39.19	39.21	32946
2007-05-08	39.09	39.29	38.71	39.29	40765
2007-05-09	38.96	39.75	38.96	39.51	53457
2007-05-10	39.26	39.42	38.66	38.85	96276
2007-05-11	39.08	39.62	39.00	39.41	72824
2007-05-14	39.30	39.47	38.53	38.77	65690
2007-05-15	38.87	39.11	37.87	37.97	73963
2007-05-16	38.17	38.22	37.51	38.22	60942
2007-05-17	38.05	38.05	37.57	37.76	60360
2007-05-18	37.78	38.04	37.43	37.90	43036
2007-05-21	37.70	38.57	37.70	38.45	60314
2007-05-22	38.24	39.29	38.24	38.97	51772
2007-05-23	39.11	39.25	38.87	39.01	46847
2007-05-24	38.89	39.17	38.16	38.40	49226
2007-05-25	38.62	38.62	38.18	38.37	46323
2007-05-29	38.59	38.61	38.13	38.43	81786
2007-05-30	38.15	38.88	38.12	38.14	194048
2007-05-31	38.49	38.51	37.95	38.11	78074
2007-06-01	38.25	38.90	38.18	38.50	147805
2007-06-04	38.28	38.72	38.28	38.57	36890
2007-06-05	38.35	38.61	37.84	38.07	49318
2007-06-06	37.76	38.02	37.56	38.00	33058
2007-06-07	37.86	38.06	37.69	38.00	67637
2007-06-08	37.91	38.17	37.78	38.12	52243
2007-06-11	37.90	38.13	37.77	37.96	51556
2007-06-12	37.85	38.05	37.56	37.67	51148
2007-06-13	37.71	38.17	37.58	38.08	74673
2007-06-14	38.02	38.40	37.98	38.31	40804
2007-06-15	38.91	39.08	38.62	38.86	117638
2007-06-18	39.04	39.07	38.67	38.90	39693
2007-06-19	38.66	39.10	38.49	39.05	52848
2007-06-20	39.17	39.17	38.19	38.27	41937
2007-06-21	38.03	38.37	37.59	37.86	56930
2007-06-22	37.71	38.27	37.50	38.27	272761
2007-06-25	38.10	38.67	37.91	38.00	58173
2007-06-26	38.23	38.72	38.10	38.39	70846
2007-06-27	38.03	39.03	38.03	38.97	52003
2007-06-28	38.90	39.50	38.69	39.06	47624
2007-06-29	39.16	39.28	38.33	38.33	52287
2007-07-02	38.54	38.95	38.44	38.92	31223
2007-07-03	38.88	39.06	38.51	39.03	15105
2007-07-05	38.99	39.21	38.55	38.76	36481
2007-07-06	38.65	38.86	38.53	38.79	25121
2007-07-09	38.78	38.92	38.50	38.64	45452
2007-07-10	38.41	38.41	37.50	37.53	44167
2007-07-11	37.43	37.43	36.94	37.10	35927
2007-07-12	37.26	37.93	37.26	37.93	50636
2007-07-13	37.80	37.80	37.46	37.55	47890
2007-07-16	37.35	37.51	36.85	36.85	43425
2007-07-17	36.97	37.21	36.89	36.99	56245
2007-07-18	36.82	37.00	36.39	36.88	70802
2007-07-19	37.06	37.23	36.63	36.80	30098
2007-07-20	36.72	36.72	35.38	35.41	94106
2007-07-23	35.37	36.04	35.37	35.83	56390
2007-07-24	35.50	35.62	34.40	34.71	100010
2007-07-25	34.78	35.06	33.79	34.47	117366
2007-07-26	34.35	34.43	32.73	33.76	99046
2007-07-27	33.71	34.28	33.06	33.12	148399
2007-07-30	33.10	34.06	32.61	33.56	98786
2007-07-31	33.84	34.30	32.81	32.85	104756
2007-08-01	32.76	33.19	32.36	33.14	70663
2007-08-02	33.21	33.37	32.68	32.98	77542
2007-08-03	33.03	33.03	31.05	31.16	94234
2007-08-06	31.31	32.19	30.50	32.12	169178
2007-08-07	32.06	32.83	31.44	32.32	105960
2007-08-08	32.48	34.77	32.48	33.80	113037
2007-08-09	33.09	33.93	32.93	33.07	119779
2007-08-10	32.95	35.33	32.02	34.01	107073
2007-08-13	34.32	34.82	31.91	31.98	117536
2007-08-14	32.03	32.74	31.50	31.50	163492
2007-08-15	31.46	33.27	31.46	32.08	77345
2007-08-16	32.04	35.18	32.04	35.15	96563
2007-08-17	36.44	37.95	36.27	37.52	156474
2007-08-20	37.50	37.50	35.99	36.97	55201
2007-08-21	36.86	37.91	36.86	37.28	46691
2007-08-22	37.72	37.90	37.03	37.70	78207
2007-08-23	37.81	37.81	36.45	36.68	51985
2007-08-24	36.83	37.47	36.40	37.46	87153
2007-08-27	37.42	37.42	36.50	36.62	36431
2007-08-28	36.41	36.41	35.39	35.39	68384
2007-08-29	35.66	36.92	35.42	36.90	84692
2007-08-30	36.44	37.34	36.32	36.78	61133
2007-08-31	37.24	37.24	36.72	36.98	39931
2007-09-04	36.90	37.22	36.30	36.68	62056
2007-09-05	36.48	36.51	35.80	35.80	71502
2007-09-06	35.99	36.57	35.90	36.16	32043
2007-09-07	35.57	36.53	35.50	35.56	59594
2007-09-10	35.83	37.00	34.47	35.53	73627
2007-09-11	35.68	36.58	35.67	36.05	68141
2007-09-12	35.99	36.48	35.76	36.18	36320
2007-09-13	36.35	36.78	36.00	36.28	37672
2007-09-14	36.07	36.49	36.00	36.26	48738
2007-09-17	36.23	36.29	35.83	36.09	137001
2007-09-18	36.21	38.55	36.00	38.52	79804
2007-09-19	38.81	39.61	38.56	39.59	77101
2007-09-20	39.40	39.58	38.48	39.01	74907
2007-09-21	39.38	39.46	38.75	38.81	101385
2007-09-24	38.72	38.97	37.27	37.62	67119
2007-09-25	37.36	37.50	36.93	37.20	59403
2007-09-26	37.31	37.60	37.05	37.26	55059
2007-09-27	37.50	37.75	37.27	37.66	27250
2007-09-28	37.56	37.80	36.35	36.41	41180
2007-10-01	36.35	38.71	36.35	38.26	69466
2007-10-02	38.23	38.95	38.23	38.70	34238
2007-10-03	38.35	38.58	37.68	37.99	35029
2007-10-04	38.22	38.61	38.09	38.13	48353
2007-10-05	38.58	39.51	38.10	39.15	51954
2007-10-08	39.14	39.14	38.35	38.82	25160
2007-10-09	38.93	39.21	38.33	38.95	23593
2007-10-10	38.95	39.30	38.34	38.97	38532
2007-10-11	38.97	39.45	37.61	37.91	37636
2007-10-12	37.76	38.75	37.76	38.24	35378
2007-10-15	38.04	38.04	36.35	36.91	52869
2007-10-16	37.00	37.15	36.25	36.41	65083
2007-10-17	37.09	37.87	36.09	36.88	52751
2007-10-18	37.21	37.45	36.27	36.79	56612
2007-10-19	36.76	36.76	35.62	35.71	76168
2007-10-22	35.29	37.40	35.26	37.28	70663
2007-10-23	37.54	37.78	36.12	36.74	62334
2007-10-24	36.38	36.73	35.10	36.16	54223
2007-10-25	36.45	37.02	35.78	36.33	53634
2007-10-26	36.94	37.91	36.36	37.51	64189
2007-10-29	37.70	37.70	36.72	37.11	55253
2007-10-30	36.94	37.40	36.83	36.98	35548
2007-10-31	37.28	38.17	36.84	37.81	42535
2007-11-01	37.18	37.27	35.04	35.10	86359
2007-11-02	35.60	35.60	34.50	35.05	49419
2007-11-05	34.44	34.91	33.90	34.52	47141
2007-11-06	34.64	35.86	33.90	35.84	60403
2007-11-07	35.26	35.26	34.01	34.07	56043
2007-11-08	34.36	35.91	34.15	35.87	77598
2007-11-09	35.07	36.14	34.53	35.96	71301
2007-11-12	35.99	36.98	35.51	36.27	64073
2007-11-13	36.60	37.38	36.08	37.04	69367
2007-11-14	37.35	37.35	36.22	36.61	88103
2007-11-15	36.36	37.20	35.62	36.19	127533
2007-11-16	36.30	36.33	35.49	35.78	90401
2007-11-19	35.40	35.48	33.90	34.52	98230
2007-11-20	34.47	36.15	34.23	35.55	125659
2007-11-21	35.40	36.94	35.28	35.69	77445
2007-11-23	36.04	37.34	36.04	36.83	21226
2007-11-26	36.83	36.83	34.38	34.43	57770
2007-11-27	34.58	35.93	34.09	35.76	57153
2007-11-28	36.32	37.71	35.76	37.42	70983
2007-11-29	37.18	37.18	36.00	36.11	43915
2007-11-30	36.70	36.92	35.59	35.98	106014
2007-12-03	35.92	36.11	34.77	35.19	61878
2007-12-04	34.95	35.32	34.25	34.71	81417
2007-12-05	35.25	35.69	34.77	35.44	37168
2007-12-06	35.40	36.72	35.18	36.54	73227
2007-12-07	36.62	36.62	35.96	36.48	42512
2007-12-10	36.53	37.25	36.20	37.16	89597
2007-12-11	37.25	37.50	35.26	35.38	77527
2007-12-12	36.19	36.36	34.64	35.18	59379
2007-12-13	34.60	35.36	34.20	35.33	56956
2007-12-14	34.72	34.85	33.55	33.57	83333
2007-12-17	33.37	34.15	33.37	33.41	98705
2007-12-18	33.89	34.95	33.36	34.84	83543
2007-12-19	34.78	34.78	33.98	34.31	69038
2007-12-20	34.74	34.97	33.51	34.93	59619
2007-12-21	35.91	36.56	35.15	36.56	152797
2007-12-24	36.82	36.90	36.05	36.79	18000
2007-12-26	36.39	37.82	36.31	37.40	63826
2007-12-27	37.10	37.21	35.05	35.09	39597
2007-12-28	35.40	35.67	34.11	34.26	56076
2007-12-31	34.05	34.33	33.53	33.84	76602
2008-01-02	33.88	34.28	32.69	33.07	59762
2008-01-03	33.07	33.58	32.51	32.51	66586
2008-01-04	32.28	33.14	32.00	32.82	100440
2008-01-07	33.04	34.70	32.85	33.79	127181
2008-01-08	33.89	34.92	32.67	32.71	102101
2008-01-09	32.70	33.69	32.70	33.50	104080
2008-01-10	33.01	34.75	32.80	34.02	83697
2008-01-11	33.69	34.09	32.86	32.87	50188
2008-01-14	33.27	33.98	32.87	33.63	41675
2008-01-15	33.05	33.60	32.24	33.28	51057
2008-01-16	33.18	35.00	32.55	34.32	97239
2008-01-17	34.47	34.58	32.91	33.45	105344
2008-01-18	33.44	33.95	31.20	32.51	107953
2008-01-22	31.64	33.81	31.64	32.82	100882
2008-01-23	31.21	37.38	31.08	36.41	120128
2008-01-24	36.54	36.54	35.23	35.91	88987
2008-01-25	36.50	37.40	36.12	36.47	70685
2008-01-28	36.32	37.40	35.85	37.25	105826
2008-01-29	37.53	38.43	36.80	38.21	156201
2008-01-30	37.94	39.26	37.50	37.70	153234
2008-01-31	37.49	39.02	36.74	38.42	151836
2008-02-01	38.63	39.96	38.50	39.60	133238
2008-02-04	39.60	39.70	38.83	38.97	145770
2008-02-05	38.25	39.24	38.15	38.35	158302
2008-02-06	38.74	38.95	37.99	38.49	137178
2008-02-07	38.31	39.24	37.42	38.55	147600
2008-02-08	39.49	39.49	37.48	38.27	89839
2008-02-11	38.25	39.10	37.26	38.44	120262
2008-02-12	38.60	39.63	38.17	38.87	108919
2008-02-13	39.33	39.60	38.53	39.38	116327
2008-02-14	39.50	39.50	38.58	38.72	149671
2008-02-15	38.37	39.33	38.26	38.86	102422
2008-02-19	39.20	39.36	38.30	38.72	87590
2008-02-20	38.38	39.93	38.17	39.80	106997
2008-02-21	40.00	40.00	38.54	38.71	66389
2008-02-22	38.85	39.22	38.00	39.07	80506
2008-02-25	39.00	39.62	37.83	39.38	60892
2008-02-26	39.04	39.87	39.04	39.23	69529
2008-02-27	38.77	39.59	38.65	39.22	43666
2008-02-28	38.98	39.71	38.10	38.56	53988
2008-02-29	38.02	38.36	37.04	37.24	67144
2008-03-03	37.19	37.27	35.87	36.77	98965
2008-03-04	36.31	36.64	35.79	36.43	160308
2008-03-05	36.68	36.81	35.38	35.72	75014
2008-03-06	35.46	35.46	34.46	34.53	67634
2008-03-07	34.09	35.49	34.09	34.94	85548
2008-03-10	35.08	35.16	34.44	34.75	72421
2008-03-11	35.80	37.29	35.47	37.29	153594
2008-03-12	37.27	37.99	36.07	36.80	166682
2008-03-13	36.49	36.96	35.71	36.56	122495
2008-03-14	36.95	36.95	35.16	36.19	92738
2008-03-17	35.24	37.29	35.16	36.74	79645
2008-03-18	37.29	38.98	37.07	38.85	104657
2008-03-19	39.07	39.48	38.30	38.43	117824
2008-03-20	38.97	41.48	38.29	41.37	334288
2008-03-24	41.37	41.40	39.80	40.93	171007
2008-03-25	40.47	40.82	40.01	40.75	67153
2008-03-26	40.47	41.10	39.75	40.88	105870
2008-03-27	41.04	41.04	39.74	40.20	79560
2008-03-28	40.20	40.84	39.45	40.00	132490
2008-03-31	39.94	41.31	39.43	39.90	179129
2008-04-01	40.48	41.34	40.17	41.34	150478
2008-04-02	41.52	42.11	41.03	41.84	120391
2008-04-03	41.38	42.35	41.34	41.98	119291
2008-04-04	41.98	41.98	41.03	41.06	67109
2008-04-07	41.23	41.25	40.15	40.45	70147
2008-04-08	40.00	40.85	39.66	40.20	104422
2008-04-09	40.34	40.76	38.90	39.05	72548
2008-04-10	39.04	39.68	38.75	39.26	63965
2008-04-11	39.03	39.03	37.85	37.87	54751
2008-04-14	37.79	38.11	37.26	37.29	42604
2008-04-15	37.47	38.13	37.34	37.89	69752
2008-04-16	38.58	40.11	38.35	39.88	89819
2008-04-17	39.75	39.87	38.75	39.45	64427
2008-04-18	40.27	40.74	39.64	40.01	69094
2008-04-21	39.76	40.26	39.02	39.07	72350
2008-04-22	38.81	39.96	37.16	38.29	127394
2008-04-23	38.46	38.46	37.10	37.70	78266
2008-04-24	37.82	39.49	37.25	39.16	65415
2008-04-25	39.50	40.50	38.55	40.25	68888
2008-04-28	40.25	41.99	39.55	41.06	149298
2008-04-29	41.15	41.67	40.83	41.30	77481
2008-04-30	41.48	41.91	41.14	41.58	103248
2008-05-01	41.64	43.46	41.05	43.45	91748
2008-05-02	43.97	44.37	43.34	43.77	148249
2008-05-05	43.52	43.98	42.71	42.80	53215
2008-05-06	42.56	43.64	42.41	42.99	71887
2008-05-07	42.95	43.48	41.83	41.95	75164
2008-05-08	41.96	42.54	41.70	42.07	59885
2008-05-09	41.63	42.81	41.63	42.56	38347
2008-05-12	42.79	43.40	42.38	43.33	89776
2008-05-13	43.44	43.44	42.41	42.91	70272
2008-05-14	43.06	43.55	42.76	42.95	97213
2008-05-15	42.87	43.02	42.08	42.89	53956
2008-05-16	43.15	43.66	41.93	42.84	93857
2008-05-19	42.76	42.94	42.13	42.29	69306
2008-05-20	42.02	42.53	41.49	42.37	117284
2008-05-21	42.49	43.01	41.93	42.60	89859
2008-05-22	42.57	43.39	42.54	43.18	63777
2008-05-23	42.89	43.33	42.46	43.22	54463
2008-05-27	43.45	44.37	43.31	44.15	97976
2008-05-28	44.47	44.47	43.12	43.50	156490
2008-05-29	43.45	44.60	43.28	44.04	85804
2008-05-30	44.04	44.04	42.40	43.02	115264
2008-06-02	42.90	43.28	41.55	42.40	75593
2008-06-03	42.66	42.66	41.31	41.82	106827
2008-06-04	41.56	42.40	41.20	41.96	53966
2008-06-05	41.99	43.05	41.65	43.01	49907
2008-06-06	42.56	42.56	41.01	41.80	85825
2008-06-09	42.14	42.16	40.61	41.20	103664
2008-06-10	40.73	41.84	40.73	41.57	83530
2008-06-11	41.39	41.51	40.69	40.70	60579
2008-06-12	41.19	42.16	41.17	41.82	108787
2008-06-13	42.40	42.40	41.17	41.97	89417
2008-06-16	41.90	43.19	41.68	42.97	84207
2008-06-17	42.97	43.27	41.87	41.95	81870
2008-06-18	41.56	42.15	40.95	41.49	127734
2008-06-19	41.49	42.98	41.42	42.90	175379
2008-06-20	42.59	43.47	42.02	42.94	178093
2008-06-23	43.29	43.29	41.39	41.43	87781
2008-06-24	41.04	42.08	40.90	41.44	96258
2008-06-25	41.38	43.55	41.33	42.81	128821
2008-06-26	42.55	43.10	41.90	42.63	78209
2008-06-27	43.03	43.50	42.17	42.28	164273
2008-06-30	41.92	42.07	40.70	40.77	134094
2008-07-01	40.06	41.29	38.74	40.48	213343
2008-07-02	40.07	40.55	38.71	38.94	119870
2008-07-03	38.98	39.49	37.48	37.49	67565
2008-07-07	37.86	38.32	35.83	36.55	140951
2008-07-08	36.68	39.12	36.24	39.08	144381
2008-07-09	38.90	39.97	37.10	37.31	134882
2008-07-10	37.30	38.94	37.21	38.36	111420
2008-07-11	37.74	38.67	37.24	38.67	96774
2008-07-14	39.06	39.06	35.99	36.16	86051
2008-07-15	35.76	37.35	34.66	35.74	103906
2008-07-16	35.96	39.41	35.73	38.76	179883
2008-07-17	37.69	41.38	37.69	41.38	160569
2008-07-18	41.18	41.31	39.58	40.84	95000
2008-07-21	40.31	40.99	39.17	39.82	149882
2008-07-22	39.16	41.15	39.01	40.99	233568
2008-07-23	40.59	43.09	40.39	42.16	131677
2008-07-24	43.81	43.91	41.59	41.88	171330
2008-07-25	42.00	43.41	41.59	42.92	148793
2008-07-28	42.67	42.87	42.07	42.51	123633
2008-07-29	42.79	45.65	42.79	45.33	117404
2008-07-30	45.07	46.00	44.89	45.34	128930
2008-07-31	44.87	45.05	44.29	44.48	153963
2008-08-01	44.69	45.97	44.29	45.68	106908
2008-08-04	44.82	46.25	44.76	44.93	112355
2008-08-05	45.50	45.99	45.04	45.94	96121
2008-08-06	45.61	46.20	45.08	45.91	89259
2008-08-07	45.23	46.14	43.58	43.82	119186
2008-08-08	43.98	45.32	43.78	44.85	70276
2008-08-11	44.84	47.05	44.42	47.01	80285
2008-08-12	46.68	46.76	45.80	46.10	114404
2008-08-13	46.25	46.46	45.00	45.49	192577
2008-08-14	45.07	46.53	45.07	46.11	58098
2008-08-15	46.65	46.98	45.11	45.79	99976
2008-08-18	45.82	46.27	44.27	44.45	100663
2008-08-19	44.11	44.26	43.33	43.89	94414
2008-08-20	44.03	44.49	42.78	43.38	68234
2008-08-21	42.71	43.54	41.86	42.02	112306
2008-08-22	42.25	43.68	42.13	42.95	86893
2008-08-25	42.63	43.06	40.98	41.01	93437
2008-08-26	41.04	42.06	40.78	41.46	107280
2008-08-27	41.36	41.58	40.49	40.93	159324
2008-08-28	40.64	41.98	40.64	41.75	150561
2008-08-29	41.63	41.96	41.26	41.81	63436
2008-09-02	42.18	44.31	42.18	44.01	162140
2008-09-03	44.08	45.89	43.84	45.01	285192
2008-09-04	44.99	44.99	42.36	42.36	158856
2008-09-05	42.26	42.75	41.05	42.46	138817
2008-09-08	43.07	43.71	38.05	40.37	426132
2008-09-09	40.37	44.14	40.37	42.44	384061
2008-09-10	43.48	44.38	42.50	43.90	126504
2008-09-11	42.42	43.71	42.17	43.50	131622
2008-09-12	42.68	43.83	41.49	43.28	116636
2008-09-15	42.49	43.39	41.82	42.26	117630
2008-09-16	42.44	45.06	41.53	45.00	203116
2008-09-17	43.51	44.97	42.00	42.70	214190
2008-09-18	42.66	46.00	41.22	45.93	279666
2008-09-19	54.20	54.25	45.20	47.28	331621
2008-09-22	47.28	48.00	43.90	45.19	102768
2008-09-23	44.22	45.15	41.70	42.09	106679
2008-09-24	42.99	43.24	40.50	42.50	71721
2008-09-25	42.76	44.25	42.30	42.71	41302
2008-09-26	41.46	44.71	41.46	44.08	48205
2008-09-29	43.26	45.08	40.00	41.22	37089
2008-09-30	44.65	44.65	41.00	42.25	79891
2008-10-01	42.40	42.77	41.29	42.10	61468
2008-10-02	42.11	43.20	41.06	41.66	34261
2008-10-03	41.56	44.74	41.55	41.55	69931
2008-10-06	40.61	43.44	40.61	42.48	63259
2008-10-07	42.54	43.82	41.34	41.51	83461
2008-10-08	40.97	44.74	40.50	40.53	120655
2008-10-09	41.57	41.57	35.75	35.75	222711
2008-10-10	33.33	40.29	31.00	39.71	196400
2008-10-13	41.14	43.00	39.86	42.88	130032
2008-10-14	44.61	44.61	39.37	42.10	127076
2008-10-15	40.46	41.44	38.40	39.03	99232
2008-10-16	39.45	40.95	36.70	40.68	150949
2008-10-17	39.72	41.36	36.01	38.90	163334
2008-10-20	39.47	40.45	38.26	40.00	83809
2008-10-21	39.11	41.31	38.62	39.82	102159
2008-10-22	38.76	40.23	37.95	38.24	62457
2008-10-23	39.95	39.95	35.73	37.53	86789
2008-10-24	34.06	38.50	34.01	35.84	222796
2008-10-27	35.20	37.29	34.81	34.85	111778
2008-10-28	35.05	39.56	34.63	39.52	139358
2008-10-29	39.27	40.19	38.06	38.41	117523
2008-10-30	39.78	40.00	37.34	39.46	83990
2008-10-31	39.68	42.96	39.68	41.84	156952
2008-11-03	41.57	42.55	39.92	41.74	62971
2008-11-04	42.92	42.92	40.72	40.93	93932
2008-11-05	40.20	40.49	37.12	37.44	198562
2008-11-06	37.38	39.04	37.00	38.04	109745
2008-11-07	38.43	39.75	37.60	39.48	86002
2008-11-10	39.80	39.85	38.29	38.55	109716
2008-11-11	38.06	39.08	37.43	37.70	117816
2008-11-12	37.45	37.87	36.19	36.25	120070
2008-11-13	36.65	39.23	35.27	38.88	229858
2008-11-14	38.18	39.85	36.94	37.08	84129
2008-11-17	37.12	38.88	36.16	36.74	57670
2008-11-18	37.05	37.82	35.50	36.67	109802
2008-11-19	36.21	37.53	34.75	34.97	122861
2008-11-20	34.69	35.69	31.40	31.73	208510
2008-11-21	32.47	33.32	30.05	32.24	403802
2008-11-24	33.90	35.95	33.36	35.30	198487
2008-11-25	35.50	35.65	32.29	34.57	296185
2008-11-26	33.83	35.37	32.57	35.23	172101
2008-11-28	35.06	35.58	34.60	35.42	20649
2008-12-01	34.21	34.76	28.87	29.08	361003
2008-12-02	29.79	30.69	29.00	30.38	542136
2008-12-03	29.98	32.48	29.98	31.81	232274
2008-12-04	31.17	32.94	30.97	31.70	113701
2008-12-05	31.01	34.03	30.74	33.96	127997
2008-12-08	34.93	34.93	33.22	33.85	161642
2008-12-09	33.33	34.11	32.59	33.30	155103
2008-12-10	33.62	34.25	33.00	33.73	110464
2008-12-11	33.17	33.99	31.22	31.56	77255
2008-12-12	31.13	32.54	30.59	32.51	95704
2008-12-15	32.68	32.68	30.90	31.65	82052
2008-12-16	32.42	33.45	31.96	33.20	122137
2008-12-17	32.67	33.68	32.13	32.95	131803
2008-12-18	32.87	33.39	31.66	32.21	141154
2008-12-19	32.97	33.35	32.12	32.33	211593
2008-12-22	32.75	33.38	31.52	32.39	89895
2008-12-23	32.50	32.90	31.92	32.40	101119
2008-12-24	32.52	33.61	32.00	33.31	44065
2008-12-26	33.49	33.69	32.44	33.68	31577
2008-12-29	33.66	33.67	32.38	32.93	58162
2008-12-30	33.26	33.84	32.72	33.84	71183
2008-12-31	33.93	35.13	33.10	34.78	55150
2009-01-02	34.51	34.57	33.36	33.41	67247
2009-01-05	33.00	33.19	32.02	32.40	94357
2009-01-06	32.32	32.75	31.50	32.27	91785
2009-01-07	31.58	32.00	30.77	31.07	58632
2009-01-08	30.79	31.89	30.69	31.12	46647
2009-01-09	31.00	31.00	29.34	29.38	61936
2009-01-12	29.33	29.95	29.33	29.58	64543
2009-01-13	29.34	30.06	29.04	29.87	39559
2009-01-14	29.38	30.07	28.89	29.02	113335
2009-01-15	28.93	29.44	27.87	29.12	80192
2009-01-16	29.38	29.72	27.36	27.99	157569
2009-01-20	27.43	27.50	24.67	24.73	120882
2009-01-21	25.03	26.41	24.07	26.37	95508
2009-01-22	25.72	25.96	24.02	24.53	98302
2009-01-23	24.34	25.69	24.05	25.34	123420
2009-01-26	25.46	26.56	24.56	25.39	69180
2009-01-27	25.55	26.35	25.22	25.82	58923
2009-01-28	25.57	27.28	24.41	26.02	78632
2009-01-29	25.82	27.22	25.62	25.82	99633
2009-01-30	26.22	26.52	25.55	25.71	143739
2009-02-02	25.14	25.90	24.70	25.82	112093
2009-02-03	25.98	26.35	24.69	25.37	105142
2009-02-04	24.99	26.06	24.99	25.11	115407
2009-02-05	24.87	26.99	24.87	26.07	201948
2009-02-06	26.12	27.95	25.94	27.76	90451
2009-02-09	27.56	28.37	26.97	27.83	56841
2009-02-10	27.48	28.30	26.53	26.77	196501
2009-02-11	26.84	27.69	26.84	27.28	49535
2009-02-12	26.88	27.43	25.60	27.32	74546
2009-02-13	27.43	27.78	26.64	26.73	68377
2009-02-17	25.61	26.95	25.61	25.99	76102
2009-02-18	25.95	26.44	25.56	25.86	71600
2009-02-19	26.13	26.36	25.54	25.71	88951
2009-02-20	25.32	26.41	24.60	26.31	237242
2009-02-23	26.48	26.90	25.05	25.13	84718
2009-02-24	25.60	27.18	25.55	27.10	163670
2009-02-25	26.86	27.51	25.16	26.62	127448
2009-02-26	26.80	27.93	26.54	26.79	120395
2009-02-27	26.41	27.46	26.22	26.22	99312
2009-03-02	25.80	26.36	25.13	25.33	162576
2009-03-03	25.74	25.74	24.59	24.99	150215
2009-03-04	25.41	25.56	23.89	24.49	165887
2009-03-05	23.92	24.49	22.00	22.07	139379
2009-03-06	22.29	22.90	20.98	21.95	157281
2009-03-09	21.09	21.75	20.49	20.88	105027
2009-03-10	21.51	23.13	20.68	23.09	86843
2009-03-11	23.18	24.21	23.06	23.19	73592
2009-03-12	23.00	25.28	22.72	25.11	72032
2009-03-13	25.19	25.58	24.62	24.65	94835
2009-03-16	24.55	25.63	23.80	23.90	83341
2009-03-17	23.95	25.26	23.88	25.26	50699
2009-03-18	25.14	27.68	25.14	27.00	113774
2009-03-19	27.32	27.45	25.92	26.30	46406
2009-03-20	26.59	26.71	25.68	25.69	87275
2009-03-23	28.18	30.30	27.66	30.29	130746
2009-03-24	29.72	30.06	27.39	27.51	41381
2009-03-25	27.67	28.91	26.52	28.15	49003
2009-03-26	28.56	29.26	27.78	29.21	64183
2009-03-27	28.52	29.15	27.40	27.45	49632
2009-03-30	26.58	27.20	26.03	26.69	61033
2009-03-31	27.14	28.75	26.95	27.29	73784
2009-04-01	26.78	28.67	26.16	28.65	65250
2009-04-02	29.29	30.49	28.80	30.13	67246
2009-04-03	30.14	30.37	29.27	30.34	36142
2009-04-06	29.66	29.66	28.00	28.61	56752
2009-04-07	28.10	28.82	27.67	27.78	44307
2009-04-08	27.93	28.29	26.90	27.78	30311
2009-04-09	28.02	30.88	28.02	30.76	68719
2009-04-13	30.25	30.75	29.65	30.54	48082
2009-04-14	29.93	29.93	27.01	27.02	65774
2009-04-15	26.83	28.80	26.83	28.69	35035
2009-04-16	28.92	30.00	28.24	29.78	42022
2009-04-17	29.88	30.94	28.48	30.45	52718
2009-04-20	29.56	30.71	27.91	27.97	43251
2009-04-21	27.93	30.09	27.39	30.02	44398
2009-04-22	29.13	30.49	28.82	29.08	51662
2009-04-23	29.02	29.71	27.25	28.73	59353
2009-04-24	29.04	30.86	27.25	29.31	111168
2009-04-27	28.75	30.36	27.91	28.27	49501
2009-04-28	28.00	29.37	28.00	28.71	28246
2009-04-29	29.07	30.42	28.62	30.06	49225
2009-04-30	30.44	31.34	29.48	29.49	62093
2009-05-01	30.55	30.55	28.10	28.39	43089
2009-05-04	28.77	29.62	27.87	29.50	35321
2009-05-05	30.37	30.89	29.40	30.87	101844
2009-05-06	30.79	32.93	30.79	32.71	108902
2009-05-07	32.79	32.79	30.30	30.85	96508
2009-05-08	31.46	33.61	31.43	33.40	79544
2009-05-11	32.63	33.41	31.81	32.65	73590
2009-05-12	32.28	32.88	31.54	31.77	108066
2009-05-13	31.31	32.13	30.60	30.79	73506
2009-05-14	31.04	32.26	31.00	31.67	41695
2009-05-15	31.65	31.66	30.37	31.03	91127
2009-05-18	31.57	33.34	31.28	33.23	76273
2009-05-19	32.81	33.09	31.88	32.84	86802
2009-05-20	33.11	33.56	31.74	31.89	103343
2009-05-21	31.59	32.08	30.83	31.92	59150
2009-05-22	31.87	32.90	31.16	31.58	55712
2009-05-26	31.15	34.11	31.15	33.78	81119
2009-05-27	33.24	33.49	31.48	31.59	116966
2009-05-28	32.19	32.32	30.34	31.22	130384
2009-05-29	31.42	31.81	30.52	31.74	103489
2009-06-01	32.48	33.70	30.00	33.43	122730
2009-06-02	32.76	34.20	32.41	33.65	152371
2009-06-03	33.13	33.82	32.78	33.64	88819
2009-06-04	33.34	33.68	33.02	33.47	111060
2009-06-05	33.94	33.94	32.25	32.61	107047
2009-06-08	32.11	33.00	32.10	32.46	86859
2009-06-09	32.75	33.17	32.21	32.49	78543
2009-06-10	32.89	33.09	32.07	32.63	84572
2009-06-11	32.83	34.25	32.83	33.10	83180
2009-06-12	32.84	33.74	32.66	33.72	49363
2009-06-15	33.11	33.17	31.55	32.19	64721
2009-06-16	32.49	32.62	31.42	31.90	77130
2009-06-17	31.82	32.70	31.11	31.65	65674
2009-06-18	31.54	32.28	31.14	31.67	61000
2009-06-19	32.00	32.35	30.93	31.31	113827
2009-06-22	31.18	31.45	30.03	30.10	61913
2009-06-23	30.40	30.75	29.19	29.25	118194
2009-06-24	29.62	29.79	29.12	29.26	64670
2009-06-25	29.40	30.14	29.10	30.14	86333
2009-06-26	29.86	30.89	29.36	30.43	245023
2009-06-29	30.47	30.55	29.39	30.37	72547
2009-06-30	30.48	31.15	29.80	30.36	79707
2009-07-01	30.70	31.19	30.21	30.47	125045
2009-07-02	30.08	30.52	29.39	29.60	92780
2009-07-06	29.56	30.55	29.01	30.40	90657
2009-07-07	30.51	31.10	30.06	30.51	111166
2009-07-08	30.72	31.08	29.61	30.28	82774
2009-07-09	30.52	30.72	29.13	29.23	93581
2009-07-10	29.19	29.37	28.41	28.65	67250
2009-07-13	28.89	29.43	28.22	29.43	83948
2009-07-14	29.50	29.90	29.14	29.76	64895
2009-07-15	30.29	30.56	29.83	30.30	85232
2009-07-16	30.04	31.04	30.04	30.85	60057
2009-07-17	30.94	30.94	29.68	29.73	63233
2009-07-20	29.99	29.99	29.56	29.81	36740
2009-07-21	29.89	29.89	28.93	29.22	45305
2009-07-22	28.87	29.74	28.69	29.35	50302
2009-07-23	29.18	30.80	28.64	30.72	88437
2009-07-24	30.54	31.36	30.24	30.77	36673
2009-07-27	30.81	31.40	29.54	30.96	47267
2009-07-28	31.09	31.75	30.76	31.71	170178
2009-07-29	31.40	32.45	31.40	32.28	62282
2009-07-30	32.46	32.94	31.80	32.29	57357
2009-07-31	32.01	32.98	31.73	32.22	63517
2009-08-03	32.77	33.30	31.99	33.30	38668
2009-08-04	32.95	33.88	32.84	33.45	49637
2009-08-05	33.37	33.88	33.05	33.38	63956
2009-08-06	33.64	33.87	32.58	32.85	46776
2009-08-07	33.50	35.09	33.06	33.97	44174
2009-08-10	33.62	34.66	33.41	34.34	30560
2009-08-11	34.04	34.49	32.53	32.83	31467
2009-08-12	32.93	34.71	32.93	34.22	42049
2009-08-13	34.48	34.48	33.42	33.66	27585
2009-08-14	33.62	33.84	32.21	32.82	48949
2009-08-17	32.42	32.90	31.90	32.56	33149
2009-08-18	32.85	33.39	32.33	32.52	33763
2009-08-19	32.18	33.35	32.06	32.77	32622
2009-08-20	32.59	33.11	31.91	32.00	97700
2009-08-21	32.57	33.80	32.10	32.61	93729
2009-08-24	32.79	33.49	32.00	32.21	57183
2009-08-25	32.49	32.77	32.21	32.51	37010
2009-08-26	32.31	32.99	32.30	32.81	54703
2009-08-27	32.61	32.82	32.00	32.53	37956
2009-08-28	32.73	32.73	31.61	31.88	52299
2009-08-31	31.59	32.00	31.57	31.84	67633
2009-09-01	31.54	32.20	30.66	30.79	47113
2009-09-02	30.73	30.99	30.22	30.43	79142
2009-09-03	30.00	31.16	29.65	30.40	76891
2009-09-04	30.42	30.85	29.89	30.81	37179
2009-09-08	30.99	30.99	30.14	30.66	46753
2009-09-09	31.50	31.77	29.86	31.24	46769
2009-09-10	30.55	31.51	30.46	30.81	41515
2009-09-11	31.11	31.11	30.25	30.49	29647
2009-09-14	30.10	30.31	29.80	30.17	37312
2009-09-15	30.09	30.44	29.71	30.10	106887
2009-09-16	30.17	30.43	29.87	30.23	108378
2009-09-17	30.27	30.77	29.97	30.47	72285
2009-09-18	30.67	30.71	30.15	30.55	81283
2009-09-21	30.19	30.49	29.59	29.98	61858
2009-09-22	30.30	30.42	29.85	30.21	56945
2009-09-23	29.64	30.29	29.02	29.27	197984
2009-09-24	29.31	29.72	29.02	29.25	79442
2009-09-25	29.25	29.87	29.11	29.77	65805
2009-09-28	30.02	30.42	29.40	29.96	61753
2009-09-29	30.01	30.34	29.34	29.62	25597
2009-09-30	29.73	30.59	29.12	29.81	58473
2009-10-01	29.73	30.18	29.06	29.31	74102
2009-10-02	29.05	29.53	29.00	29.25	54722
2009-10-05	29.31	30.03	29.29	29.59	33046
2009-10-06	29.69	30.51	29.65	29.82	150719
2009-10-07	29.61	30.20	29.61	29.92	17009
2009-10-08	30.19	30.32	29.59	29.82	43375
2009-10-09	29.89	30.46	29.60	30.46	83388
2009-10-12	30.52	30.75	29.85	29.95	17055
2009-10-13	29.82	30.30	29.09	29.66	58829
2009-10-14	30.05	30.48	29.79	30.25	82520
2009-10-15	29.96	30.50	29.91	30.25	57089
2009-10-16	30.02	30.25	29.73	30.09	44497
2009-10-19	30.29	30.50	29.74	29.99	44305
2009-10-20	29.81	30.05	29.28	29.59	43192
2009-10-21	29.59	29.99	28.66	28.96	84181
2009-10-22	29.00	30.22	29.00	30.18	87110
2009-10-23	30.15	30.25	29.22	30.19	178576
2009-10-26	30.31	31.15	30.23	30.84	51635
2009-10-27	30.95	31.62	30.77	30.87	78664
2009-10-28	30.97	31.20	30.64	30.95	82409
2009-10-29	31.25	31.25	30.63	30.80	87059
2009-10-30	30.69	30.91	30.52	30.57	79724
2009-11-02	30.69	30.97	30.25	30.56	57978
2009-11-03	30.38	30.63	29.85	30.36	91214
2009-11-04	30.68	30.68	29.92	30.14	67333
2009-11-05	30.37	30.61	30.08	30.44	57977
2009-11-06	30.12	30.54	30.12	30.27	61285
2009-11-09	30.46	30.99	30.30	30.46	36226
2009-11-10	30.32	30.55	29.80	30.18	90560
2009-11-11	30.56	30.81	30.08	30.32	34661
2009-11-12	30.20	30.83	29.90	29.99	117776
2009-11-13	30.10	30.27	29.55	30.06	44829
2009-11-16	30.29	31.57	30.29	31.19	62746
2009-11-17	31.07	31.50	30.51	30.99	62539
2009-11-18	30.97	31.45	30.67	31.37	48645
2009-11-19	33.27	33.48	32.60	32.66	383808
2009-11-20	32.50	32.87	32.25	32.47	88739
2009-11-23	33.03	33.47	32.32	32.83	207280
2009-11-24	32.95	33.35	32.51	33.04	198260
2009-11-25	33.30	33.39	32.24	32.98	2020162
2009-11-27	32.06	32.77	32.06	32.59	70938
2009-11-30	32.51	32.67	31.45	32.62	134421
2009-12-01	32.81	33.11	31.67	32.00	182400
2009-12-02	31.88	32.63	31.83	32.31	68505
2009-12-03	32.53	32.80	31.58	31.71	99803
2009-12-04	32.34	33.08	32.17	32.61	71748
2009-12-07	32.70	32.99	32.11	32.27	42361
2009-12-08	32.06	32.65	32.06	32.48	49054
2009-12-09	31.97	32.51	31.83	32.05	41865
2009-12-10	32.15	32.40	31.67	32.11	70671
2009-12-11	32.43	32.91	32.27	32.63	67401
2009-12-14	32.74	33.20	32.29	33.11	47396
2009-12-15	33.08	33.35	32.95	33.00	55844
2009-12-16	33.32	33.63	32.98	33.29	62098
2009-12-17	32.94	33.25	32.91	33.07	48990
2009-12-18	33.07	33.19	31.13	31.50	1465977
2009-12-21	31.39	31.78	31.09	31.42	175835
2009-12-22	31.57	31.96	31.40	31.72	108419
2009-12-23	31.95	32.41	31.83	32.31	115102
2009-12-24	32.48	32.96	32.47	32.78	19166
2009-12-28	32.74	33.08	32.56	32.82	83642
2009-12-29	32.89	33.26	32.60	32.90	82954
2009-12-30	32.80	33.03	32.38	32.71	54152
2009-12-31	32.64	33.04	32.26	32.31	66848
2010-01-04	32.70	32.75	32.26	32.75	51199
2010-01-05	32.60	32.75	30.82	30.90	166065
2010-01-06	31.06	31.17	30.62	30.78	75259
2010-01-07	30.72	31.75	30.47	31.70	82365
2010-01-08	31.67	32.62	31.01	31.81	104820
2010-01-11	31.83	31.83	30.96	31.01	45459
2010-01-12	30.92	31.02	30.23	30.68	61529
2010-01-13	30.64	30.67	29.83	30.42	77181
2010-01-14	30.45	31.38	30.29	31.32	99564
2010-01-15	31.35	31.35	30.04	30.67	103579
2010-01-19	30.64	31.60	30.64	31.39	65756
2010-01-20	31.04	31.73	30.01	31.14	95543
2010-01-21	30.97	32.66	30.66	32.24	217877
2010-01-22	32.11	33.35	31.80	32.09	133008
2010-01-25	32.33	32.74	31.08	32.22	71838
2010-01-26	32.14	32.88	31.63	31.67	88823
2010-01-27	31.51	33.25	30.95	32.77	133038
2010-01-28	32.85	33.33	31.55	31.70	114498
2010-01-29	31.88	32.67	31.29	31.43	107759
2010-02-01	31.63	31.63	30.86	31.31	101536
2010-02-02	31.24	31.34	30.91	31.05	62112
2010-02-03	30.98	31.55	30.53	30.86	88131
2010-02-04	30.71	31.00	29.85	30.37	139623
2010-02-05	30.51	31.48	30.13	31.04	118920
2010-02-08	31.11	31.12	30.49	30.53	51265
2010-02-09	30.97	31.25	30.36	30.80	88830
2010-02-10	30.62	31.24	30.36	30.94	64710
2010-02-11	30.78	31.10	30.48	30.93	54323
2010-02-12	30.84	30.89	30.50	30.74	100509
2010-02-16	30.92	30.97	30.66	30.84	63240
2010-02-17	30.89	30.89	30.26	30.73	86531
2010-02-18	30.75	30.83	30.36	30.70	52102
2010-02-19	30.70	31.23	30.68	30.93	44668
2010-02-22	31.01	31.45	30.75	31.40	36169
2010-02-23	31.25	31.74	30.90	31.62	73705
2010-02-24	31.67	32.76	31.67	31.94	136488
2010-02-25	31.83	32.35	31.75	32.31	45720
2010-02-26	32.24	32.32	31.57	32.09	75355
2010-03-01	32.18	32.29	31.70	32.01	48208
2010-03-02	31.71	32.20	31.71	31.97	63349
2010-03-03	32.05	32.33	31.99	32.09	26819
2010-03-04	32.02	32.91	31.81	32.52	36025
2010-03-05	32.60	33.51	32.52	33.51	58289
2010-03-08	33.50	33.79	33.35	33.56	40091
2010-03-09	33.41	33.91	33.21	33.61	25457
2010-03-10	33.58	34.85	33.58	34.69	69147
2010-03-11	34.38	34.84	34.23	34.74	60947
2010-03-12	34.84	34.99	34.13	34.35	41858
2010-03-15	34.20	34.55	34.05	34.44	31468
2010-03-16	34.46	35.00	34.46	34.92	42098
2010-03-17	33.37	34.34	33.37	33.89	128019
2010-03-18	33.92	34.43	33.51	33.52	101616
2010-03-19	33.72	33.76	32.81	33.76	155421
2010-03-22	33.59	34.15	33.16	34.12	88550
2010-03-23	33.75	34.24	33.57	34.05	62112
2010-03-24	34.00	34.07	33.66	33.75	52766
2010-03-25	33.82	34.73	33.66	33.78	81903
2010-03-26	33.99	34.49	33.86	33.95	50144
2010-03-29	33.95	34.13	33.70	33.76	30798
2010-03-30	33.75	34.41	33.72	34.05	41006
2010-03-31	33.83	34.74	33.83	34.29	80833
2010-04-01	34.37	34.68	33.99	34.46	88079
2010-04-05	34.53	34.80	34.37	34.79	36666
2010-04-06	34.60	36.00	34.60	35.84	50377
2010-04-07	35.69	36.33	35.65	35.73	72053
2010-04-08	35.58	36.28	35.58	35.96	53501
2010-04-09	36.06	36.14	35.63	35.65	58267
2010-04-12	35.65	36.04	35.58	35.77	65123
2010-04-13	35.51	35.51	34.85	34.89	52408
2010-04-14	34.97	35.23	34.76	35.14	132145
2010-04-15	35.19	35.72	34.96	35.12	48907
2010-04-16	35.19	35.25	34.39	34.85	70303
2010-04-19	34.71	35.26	34.35	35.17	69184
2010-04-20	35.22	35.45	35.04	35.39	49787
2010-04-21	35.40	36.07	35.24	36.05	77601
2010-04-22	35.77	36.79	35.37	36.69	64698
2010-04-23	36.59	37.40	36.44	37.28	57410
2010-04-26	37.15	37.36	36.22	36.22	85581
2010-04-27	35.33	35.64	34.34	34.60	169416
2010-04-28	34.72	35.00	34.33	34.62	81197
2010-04-29	34.83	36.43	34.57	36.43	106431
2010-04-30	36.32	36.39	34.99	35.04	129260
2010-05-03	35.21	35.35	34.69	34.97	80527
2010-05-04	34.56	34.58	33.23	33.30	118209
2010-05-05	32.75	33.54	32.52	33.45	150632
2010-05-06	33.17	34.23	31.00	32.37	111733
2010-05-07	32.37	33.31	31.73	32.22	97415
2010-05-10	33.34	34.16	32.79	33.76	93749
2010-05-11	33.43	35.52	33.43	34.79	92967
2010-05-12	34.93	35.76	34.46	35.58	71011
2010-05-13	35.39	35.66	35.13	35.36	51909
2010-05-14	35.19	35.19	34.29	34.88	82525
2010-05-17	34.95	35.14	34.28	34.98	53008
2010-05-18	35.16	35.19	33.75	34.33	156014
2010-05-19	34.14	34.85	33.77	34.15	89102
2010-05-20	33.42	33.82	32.21	32.27	143806
2010-05-21	32.00	33.32	32.00	32.89	132443
2010-05-24	32.93	33.46	31.90	31.96	74276
2010-05-25	31.85	32.46	31.15	32.23	125551
2010-05-26	32.36	32.50	31.69	31.78	111250
2010-05-27	32.09	32.88	31.73	32.53	238144
2010-05-28	32.45	32.57	31.91	32.09	75175
2010-06-01	31.80	32.05	31.17	31.19	66666
2010-06-02	31.20	32.23	31.00	32.23	89812
2010-06-03	32.50	32.74	31.83	32.38	37538
2010-06-04	31.63	31.77	30.22	30.30	83193
2010-06-07	30.53	30.85	30.02	30.08	79561
2010-06-08	30.29	30.74	29.59	30.66	102944
2010-06-09	31.18	31.49	30.13	30.63	115738
2010-06-10	31.17	31.46	30.73	31.43	84331
2010-06-11	31.08	31.80	31.07	31.74	66019
2010-06-14	32.10	32.40	31.67	31.87	74336
2010-06-15	32.10	32.47	31.65	32.35	71525
2010-06-16	32.07	32.73	32.07	32.51	32126
2010-06-17	32.77	32.77	32.01	32.51	26991
2010-06-18	32.73	32.73	31.95	32.33	182998
2010-06-21	32.64	32.77	31.78	32.24	60479
2010-06-22	32.26	32.47	30.83	30.84	244039
2010-06-23	30.90	30.90	30.00	30.18	218103
2010-06-24	30.02	30.02	29.55	29.64	123919
2010-06-25	29.83	29.99	29.62	29.73	268907
2010-06-28	29.66	29.78	29.17	29.18	153722
2010-06-29	29.00	29.00	28.05	28.30	140758
2010-06-30	28.21	28.51	27.73	27.88	189992
2010-07-01	27.99	27.99	26.92	27.15	150507
2010-07-02	27.32	27.44	26.50	26.87	175298
2010-07-06	27.27	27.85	26.93	27.21	86931
2010-07-07	27.21	28.80	27.21	28.69	124805
2010-07-08	28.79	29.44	28.43	28.91	84959
2010-07-09	28.79	29.33	28.60	29.32	40028
2010-07-12	29.24	29.24	28.72	28.92	51786
2010-07-13	29.09	29.95	28.97	29.79	98437
2010-07-14	29.63	29.63	28.98	29.42	80925
2010-07-15	29.41	29.41	28.15	28.64	67144
2010-07-16	28.37	28.41	27.18	27.39	174246
2010-07-19	27.59	27.90	27.14	27.50	109556
2010-07-20	27.14	28.01	27.00	27.99	72491
2010-07-21	28.25	28.35	26.76	27.01	130591
2010-07-22	27.50	29.25	27.50	28.94	144976
2010-07-23	28.62	29.58	28.16	29.43	129829
2010-07-26	29.60	30.08	29.27	30.01	111678
2010-07-27	30.24	30.36	29.79	29.90	62474
2010-07-28	29.88	29.96	29.33	29.69	68915
2010-07-29	30.02	30.57	29.72	30.08	87786
2010-07-30	29.60	30.47	29.45	29.45	78735
2010-08-02	30.02	30.05	29.43	29.97	76621
2010-08-03	29.91	30.58	29.68	30.04	65414
2010-08-04	30.17	30.46	29.99	30.20	95859
2010-08-05	29.97	29.97	29.49	29.69	88177
2010-08-06	29.30	29.94	28.80	29.65	127810
2010-08-09	29.86	30.25	29.29	30.14	68084
2010-08-10	29.75	30.29	29.65	29.73	53004
2010-08-11	29.26	29.26	28.47	28.59	130041
2010-08-12	28.35	28.45	27.74	27.79	82841
2010-08-13	28.00	28.90	27.91	28.04	94232
2010-08-16	27.90	28.13	27.66	28.04	79325
2010-08-17	28.10	28.57	27.98	28.39	97610
2010-08-18	28.32	28.54	27.93	28.52	95614
2010-08-19	28.33	28.33	27.68	27.80	115170
2010-08-20	27.80	28.49	27.56	28.38	152318
2010-08-23	28.51	29.01	28.09	28.18	100056
2010-08-24	28.03	28.55	27.50	28.36	110646
2010-08-25	28.18	28.31	27.84	28.16	90377
2010-08-26	28.27	28.69	27.98	28.00	41574
2010-08-27	28.33	29.01	28.11	28.88	60060
2010-08-30	28.81	28.82	28.07	28.11	48593
2010-08-31	28.10	28.97	28.00	28.55	69863
2010-09-01	29.03	29.04	28.38	28.89	74788
2010-09-02	28.87	28.97	28.25	28.68	45928
2010-09-03	28.87	29.26	28.43	29.19	53756
2010-09-07	29.12	29.12	28.15	28.25	73204
2010-09-08	28.35	28.70	28.16	28.28	49771
2010-09-09	28.65	28.95	28.21	28.56	23004
2010-09-10	28.58	28.91	28.28	28.50	34579
2010-09-13	28.73	29.82	28.71	29.53	74463
2010-09-14	29.34	29.34	28.63	28.90	59160
2010-09-15	28.82	29.67	28.62	28.99	49796
2010-09-16	28.93	28.93	28.25	28.72	39320
2010-09-17	29.03	29.99	28.70	29.47	156132
2010-09-20	29.62	30.66	29.33	30.60	70197
2010-09-21	30.64	30.78	30.01	30.25	68613
2010-09-22	30.19	30.59	29.44	29.68	55895
2010-09-23	29.44	30.41	29.39	29.64	65809
2010-09-24	30.09	30.74	29.80	30.66	48837
2010-09-27	30.66	30.78	29.85	29.92	38236
2010-09-28	30.07	31.15	29.56	31.07	85469
2010-09-29	30.88	31.25	30.55	31.15	46893
2010-09-30	31.28	31.52	30.67	30.67	61878
2010-10-01	30.93	30.93	30.32	30.69	51074
2010-10-04	30.67	30.70	30.01	30.37	26207
2010-10-05	30.76	31.92	30.41	31.63	66752
2010-10-06	31.63	31.98	31.35	31.91	33403
2010-10-07	32.00	32.21	31.12	31.56	48028
2010-10-08	31.51	32.49	31.49	32.33	38597
2010-10-11	32.40	32.54	31.86	31.87	20575
2010-10-12	31.83	32.23	31.33	32.16	51930
2010-10-13	32.11	33.48	31.76	32.81	65824
2010-10-14	32.67	33.11	32.28	32.94	55209
2010-10-15	33.26	33.33	32.52	32.59	77990
2010-10-18	32.67	33.69	32.67	33.68	48651
2010-10-19	33.18	34.15	32.99	33.38	41883
2010-10-20	33.50	33.70	32.84	32.92	46795
2010-10-21	33.23	33.84	32.39	32.92	43843
2010-10-22	33.12	33.47	32.80	33.37	35081
2010-10-25	33.53	33.58	32.62	32.81	71836
2010-10-26	32.54	33.01	32.40	32.59	61239
2010-10-27	32.42	32.62	31.83	32.17	51025
2010-10-28	32.50	32.69	31.69	31.80	52245
2010-10-29	31.80	31.99	31.48	31.70	39060
2010-11-01	31.54	31.78	30.53	30.86	76119
2010-11-02	31.24	31.47	30.70	31.19	78106
2010-11-03	31.13	32.36	31.05	32.36	40386
2010-11-04	32.93	33.99	32.61	33.95	143446
2010-11-05	33.93	35.00	33.81	34.20	68544
2010-11-08	34.05	34.25	33.14	33.56	43386
2010-11-09	33.31	33.64	32.78	32.83	23108
2010-11-10	32.95	33.90	32.67	33.85	37556
2010-11-11	33.56	34.00	33.37	33.84	28218
2010-11-12	33.42	33.86	33.20	33.32	24691
2010-11-15	33.48	34.03	33.48	33.85	21012
2010-11-16	33.76	33.76	32.90	33.20	40668
2010-11-17	32.68	33.25	32.68	32.75	15898
2010-11-18	33.12	33.87	33.07	33.35	33765
2010-11-19	33.40	33.49	32.97	33.25	28040
2010-11-22	33.21	33.21	32.30	32.74	18152
2010-11-23	32.39	33.30	32.20	32.69	19995
2010-11-24	33.02	33.38	32.93	33.22	40553
2010-11-26	32.92	33.46	32.55	32.56	14960
2010-11-29	32.47	32.59	32.23	32.50	57634
2010-11-30	32.26	32.26	31.42	32.06	86390
2010-12-01	32.70	33.12	32.36	32.85	77019
2010-12-02	32.94	33.30	32.83	33.05	69857
2010-12-03	33.00	33.67	32.70	33.53	35808
2010-12-06	33.37	34.28	33.25	34.13	44630
2010-12-07	34.41	35.21	34.41	34.98	48121
2010-12-08	34.73	35.59	34.73	35.10	52860
2010-12-09	35.25	35.90	35.17	35.68	40862
2010-12-10	35.75	36.45	35.34	36.42	31359
2010-12-13	36.47	36.58	35.70	36.02	29067
2010-12-14	36.29	37.00	35.89	36.31	38667
2010-12-15	36.12	36.92	35.90	36.22	45837
2010-12-16	36.23	36.79	35.95	36.11	60770
2010-12-17	36.25	36.69	35.78	36.20	193875
2010-12-20	36.28	36.90	36.02	36.35	40526
2010-12-21	36.35	37.41	36.00	37.13	87428
2010-12-22	37.09	38.68	37.09	38.03	74242
2010-12-23	37.76	37.95	37.31	37.47	34520
2010-12-27	37.31	38.20	36.78	37.50	130833
2010-12-28	37.18	37.95	37.18	37.82	34155
2010-12-29	37.96	37.96	37.37	37.40	35286
2010-12-30	37.43	37.52	36.87	37.09	36011
2010-12-31	37.07	37.83	36.23	36.23	128478
2011-01-03	36.66	37.39	36.52	37.22	59141
2011-01-04	37.45	37.46	35.76	36.08	58506
2011-01-05	36.06	36.30	35.70	36.05	55129
2011-01-06	35.95	36.40	35.66	36.01	109422
2011-01-07	36.18	36.18	34.41	34.71	120421
2011-01-10	34.68	35.33	34.15	35.08	74109
2011-01-11	35.14	35.52	34.56	34.89	66522
2011-01-12	34.95	35.14	34.69	34.91	41183
2011-01-13	34.93	35.07	34.11	34.30	26655
2011-01-14	34.39	36.86	34.39	36.62	109140
2011-01-18	36.38	36.56	35.96	36.40	61799
2011-01-19	36.45	36.64	34.68	34.82	80803
2011-01-20	34.54	35.05	34.12	34.54	29522
2011-01-21	34.84	34.96	34.29	34.30	48819
2011-01-24	34.23	34.81	34.19	34.37	52853
2011-01-25	34.31	35.96	34.31	35.19	96357
2011-01-26	35.47	35.74	35.11	35.20	62862
2011-01-27	35.27	35.27	34.72	34.82	63971
2011-01-28	34.84	34.97	34.43	34.60	163963
2011-01-31	34.89	35.44	34.35	34.80	123254
2011-02-01	35.05	35.93	34.76	35.77	221553
2011-02-02	35.53	35.81	34.72	35.23	100763
2011-02-03	35.28	35.29	34.57	35.24	67232
2011-02-04	35.13	35.61	34.70	35.53	76849
2011-02-07	35.50	36.35	35.45	36.03	79083
2011-02-08	35.86	35.90	35.06	35.43	86394
2011-02-09	35.22	35.54	35.00	35.32	59420
2011-02-10	35.13	35.44	34.88	34.97	66567
2011-02-11	34.88	35.67	34.81	35.66	70700
2011-02-14	35.56	35.75	35.31	35.64	24449
2011-02-15	35.55	35.68	34.73	34.76	95042
2011-02-16	34.77	35.44	34.77	35.10	72378
2011-02-17	35.07	35.19	34.26	34.90	61410
2011-02-18	35.06	35.51	34.89	34.98	68538
2011-02-22	34.57	34.92	34.08	34.23	88383
2011-02-23	34.32	34.55	33.76	33.79	91952
2011-02-24	33.94	34.18	33.43	33.89	100084
2011-02-25	33.93	34.46	33.80	34.39	51848
2011-02-28	34.69	34.98	33.99	34.25	111488
2011-03-01	34.36	34.71	33.92	34.14	241441
2011-03-02	34.08	34.62	33.80	34.35	66280
2011-03-03	34.73	35.21	34.67	34.94	36919
2011-03-04	34.92	34.92	34.14	34.45	40768
2011-03-07	34.70	34.86	33.80	34.13	40010
2011-03-08	34.22	35.18	34.22	34.69	57862
2011-03-09	34.73	34.84	34.39	34.54	27143
2011-03-10	34.19	34.32	33.63	33.81	64012
2011-03-11	33.79	34.54	33.79	34.26	53647
2011-03-14	34.01	34.53	33.80	34.23	49166
2011-03-15	33.52	34.56	33.52	34.30	81855
2011-03-16	34.29	34.31	33.79	33.84	77593
2011-03-17	34.36	34.37	33.92	34.17	54254
2011-03-18	34.43	34.71	34.21	34.70	103622
2011-03-21	34.97	35.36	34.77	35.35	42056
2011-03-22	35.35	35.69	35.04	35.06	37490
2011-03-23	34.97	35.19	34.43	34.82	91369
2011-03-24	34.46	35.12	34.46	34.81	29648
2011-03-25	35.04	35.49	34.33	34.38	53462
2011-03-28	34.59	34.76	34.27	34.29	26191
2011-03-29	34.30	34.87	34.39	34.64	21012
2011-03-30	34.78	35.29	34.57	35.09	46905
2011-03-31	35.01	35.47	34.88	35.36	43313
2011-04-01	35.60	35.75	35.33	35.54	51522
2011-04-04	35.67	36.14	35.67	36.09	61327
2011-04-05	35.96	36.32	35.65	35.73	136860
2011-04-06	36.00	36.48	35.79	36.37	31103
2011-04-07	36.30	36.31	35.76	35.93	37790
2011-04-08	36.20	36.20	35.31	35.32	19385
2011-04-11	35.29	35.66	34.90	35.26	31209
2011-04-12	35.13	35.40	34.69	34.71	31509
2011-04-13	34.55	34.55	33.88	34.00	60517
2011-04-14	33.78	34.44	33.78	34.43	41151
2011-04-15	34.55	34.97	34.26	34.86	55205
2011-04-18	34.39	34.67	34.35	34.47	40103
2011-04-19	34.64	34.65	34.10	34.18	80725
2011-04-20	34.61	34.66	33.89	34.26	28845
2011-04-21	34.45	34.45	33.83	34.17	33334
2011-04-25	34.03	34.48	33.91	34.05	19736
2011-04-26	34.13	34.75	33.77	33.98	29672
2011-04-27	34.00	34.16	33.62	33.94	20822
2011-04-28	33.82	34.22	33.82	34.16	11448
2011-04-29	34.33	34.63	33.82	34.10	61047
2011-05-02	34.31	34.31	33.44	33.44	43717
2011-05-03	33.49	33.65	33.18	33.51	37339
2011-05-04	33.46	33.56	33.14	33.40	55359
2011-05-05	33.26	33.80	33.00	33.33	88219
2011-05-06	33.60	33.90	32.95	33.00	123192
2011-05-09	32.88	33.20	32.80	33.06	26997
2011-05-10	33.25	33.55	33.17	33.53	36757
2011-05-11	33.42	33.42	32.61	32.69	70381
2011-05-12	32.56	33.35	32.27	33.26	74089
2011-05-13	33.19	33.19	32.55	32.66	46512
2011-05-16	32.52	32.88	32.29	32.30	81372
2011-05-17	32.26	32.81	32.26	32.63	31052
2011-05-18	32.78	32.87	32.47	32.80	22940
2011-05-19	32.90	32.90	32.35	32.70	29414
2011-05-20	32.55	32.65	32.03	32.09	55785
2011-05-23	31.78	32.09	31.53	31.53	55798
2011-05-24	31.71	31.94	31.30	31.51	64143
2011-05-25	31.46	31.81	31.46	31.66	28495
2011-05-26	31.57	31.97	31.47	31.88	38909
2011-05-27	32.00	32.26	31.80	31.98	51047
2011-05-31	32.22	32.40	31.87	32.27	78592
2011-06-01	32.18	32.19	31.05	31.12	129054
2011-06-02	31.29	31.43	31.10	31.20	29190
2011-06-03	30.91	31.20	30.88	30.93	68520
2011-06-06	30.86	31.30	30.72	30.92	71018
2011-06-07	31.18	31.33	30.88	30.94	46062
2011-06-08	30.79	31.26	30.73	31.01	59324
2011-06-09	31.09	31.17	30.89	30.96	25293
2011-06-10	30.90	31.10	30.45	30.55	56995
2011-06-13	30.72	30.92	30.44	30.59	30388
2011-06-14	30.87	31.32	30.81	31.26	41094
2011-06-15	30.91	31.14	30.60	30.92	63180
2011-06-16	30.94	31.75	30.94	31.53	46989
2011-06-17	31.71	32.81	31.71	32.00	103001
2011-06-20	31.92	32.51	31.92	32.07	23922
2011-06-21	32.25	32.46	31.86	32.39	39141
2011-06-22	32.32	32.41	32.03	32.14	52292
2011-06-23	31.78	31.89	31.07	31.66	41066
2011-06-24	31.74	31.80	31.36	31.45	166850
2011-06-27	31.54	32.35	31.47	32.17	37698
2011-06-28	32.33	32.47	32.04	32.41	32275
2011-06-29	32.57	32.61	32.00	32.55	21043
2011-06-30	32.67	33.18	32.50	33.03	29731
2011-07-01	33.13	33.59	32.98	33.42	38704
2011-07-05	33.27	33.51	32.85	33.15	39903
2011-07-06	32.96	33.44	32.83	33.35	23114
2011-07-07	33.60	34.30	33.47	33.96	29898
2011-07-08	33.42	33.72	33.15	33.36	33095
2011-07-11	33.04	33.14	32.50	32.64	35500
2011-07-12	32.72	33.51	32.72	33.24	45651
2011-07-13	33.08	33.63	33.01	33.31	37666
2011-07-14	33.28	33.28	32.34	32.75	60250
2011-07-15	32.78	32.78	32.38	32.61	54382
2011-07-18	32.26	32.47	31.81	32.02	41460
2011-07-19	32.37	33.11	32.12	33.04	29199
2011-07-20	33.10	33.15	32.60	32.71	17935
2011-07-21	32.97	33.60	32.92	33.42	28814
2011-07-22	33.26	33.41	32.85	32.99	44385
2011-07-25	32.72	32.94	32.44	32.57	23373
2011-07-26	32.69	32.69	32.00	32.10	37812
2011-07-27	32.03	32.29	31.09	31.19	139194
2011-07-28	31.05	31.20	31.03	31.08	45594
2011-07-29	30.97	31.59	30.82	31.31	68518
2011-08-01	31.56	31.56	31.03	31.27	44614
2011-08-02	31.02	31.26	30.58	30.60	51285
2011-08-03	30.72	31.37	30.28	31.30	55210
2011-08-04	30.98	30.98	30.11	30.13	92477
2011-08-05	30.64	31.84	30.01	30.07	76515
2011-08-08	29.91	31.10	28.52	28.52	189070
2011-08-09	29.33	32.50	28.80	31.62	145966
2011-08-10	30.45	31.24	29.47	29.95	116937
2011-08-11	30.11	31.55	29.59	30.96	121791
2011-08-12	31.25	31.59	30.16	30.25	89221
2011-08-15	30.70	30.90	30.19	30.71	52950
2011-08-16	30.51	30.98	30.01	30.49	78863
2011-08-17	30.59	31.05	30.35	30.51	64357
2011-08-18	29.65	29.71	28.69	29.03	124298
2011-08-19	28.47	29.67	28.36	28.44	98501
2011-08-22	29.46	29.68	28.06	28.38	91136
2011-08-23	28.46	29.66	28.11	29.63	126674
2011-08-24	29.69	30.37	29.11	30.09	66358
2011-08-25	30.56	31.25	28.86	29.12	87883
2011-08-26	28.98	29.75	28.33	29.46	72444
2011-08-29	29.77	30.64	29.71	30.55	110501
2011-08-30	30.36	30.70	29.75	30.48	48610
2011-08-31	30.49	30.55	29.95	30.37	83582
2011-09-01	30.29	30.88	28.98	29.26	90582
2011-09-02	28.61	29.15	27.49	27.62	73498
2011-09-06	27.02	27.98	27.02	27.63	120960
2011-09-07	28.07	28.87	27.95	28.79	81627
2011-09-08	28.55	28.93	27.72	28.01	63129
2011-09-09	27.78	28.00	27.10	27.56	81994
2011-09-12	27.11	28.41	27.02	28.41	115115
2011-09-13	28.55	29.26	28.45	29.03	88345
2011-09-14	29.35	29.81	28.85	29.56	68896
2011-09-15	29.75	29.87	29.20	29.87	36863
2011-09-16	30.05	30.05	29.15	29.21	121351
2011-09-19	28.75	28.85	28.07	28.30	50482
2011-09-20	28.30	28.85	28.12	28.29	54924
2011-09-21	28.28	28.52	26.73	26.86	189492
2011-09-22	26.15	27.24	26.15	26.87	141877
2011-09-23	26.90	27.71	26.75	27.00	143654
2011-09-26	27.18	27.72	26.48	27.67	94191
2011-09-27	28.27	28.81	27.82	28.20	115442
2011-09-28	28.29	28.60	26.76	26.82	88676
2011-09-29	27.37	28.12	27.08	27.85	132333
2011-09-30	27.40	27.93	26.89	26.99	130034
2011-10-03	26.74	27.45	26.04	26.06	168117
2011-10-04	25.97	27.55	25.64	27.54	213834
2011-10-05	27.49	27.71	26.78	27.28	250128
2011-10-06	27.35	28.75	27.28	28.50	175894
2011-10-07	28.63	28.73	27.20	27.30	83302
2011-10-10	27.82	28.85	27.82	28.83	65584
2011-10-11	28.46	28.71	27.96	28.48	158263
2011-10-12	28.39	29.95	28.12	29.70	116891
2011-10-13	29.41	29.43	28.83	29.00	97092
2011-10-14	29.26	29.69	28.85	29.53	66036
2011-10-17	29.19	29.20	28.63	28.82	71540
2011-10-18	29.06	30.94	29.06	30.21	82493
2011-10-19	30.12	30.85	29.78	30.56	129262
2011-10-20	30.72	31.89	30.02	31.82	148670
2011-10-21	32.33	33.65	31.49	33.65	705237
2011-10-24	33.45	34.50	33.45	34.23	136722
2011-10-25	34.15	34.15	32.70	32.89	109611
2011-10-26	32.71	33.43	32.43	32.81	159931
2011-10-27	33.31	34.49	33.07	34.41	177502
2011-10-28	34.14	34.54	33.55	33.83	97351
2011-10-31	33.20	33.96	32.64	32.86	51577
2011-11-01	31.74	32.82	31.06	31.23	131221
2011-11-02	31.76	32.53	31.46	32.45	57876
2011-11-03	32.81	32.81	31.71	32.75	51123
2011-11-04	32.28	32.56	31.84	32.32	24422
2011-11-07	32.27	32.60	31.74	32.57	23730
2011-11-08	32.75	33.44	32.05	33.30	44573
2011-11-09	32.43	32.74	31.19	31.22	49361
2011-11-10	31.77	32.06	31.52	31.77	29733
2011-11-11	32.20	32.73	31.91	32.65	35087
2011-11-14	32.50	32.51	31.85	32.10	44409
2011-11-15	32.25	32.63	31.95	32.45	118901
2011-11-16	32.17	33.19	32.14	32.27	46358
2011-11-17	32.27	32.81	31.98	32.11	47921
2011-11-18	32.25	32.25	31.87	32.11	85493
2011-11-21	31.53	31.84	31.22	31.27	61946
2011-11-22	31.34	31.73	30.70	31.16	40259
2011-11-23	30.85	30.85	29.77	29.78	48631
2011-11-25	29.68	30.33	29.44	29.46	18323
2011-11-28	30.42	30.75	30.06	30.63	57438
2011-11-29	30.63	30.63	30.00	30.17	66275
2011-11-30	31.33	32.58	31.04	32.56	131628
2011-12-01	32.32	32.64	31.60	31.66	50467
2011-12-02	32.15	32.53	32.04	32.34	57703
2011-12-05	32.91	33.43	32.67	33.08	51976
2011-12-06	33.04	33.52	32.66	33.17	38165
2011-12-07	32.99	33.67	32.32	33.58	36572
2011-12-08	33.25	33.49	31.84	32.05	39724
2011-12-09	32.23	33.57	32.02	33.39	47231
2011-12-12	33.11	33.11	32.26	32.68	34434
2011-12-13	32.54	33.21	31.81	31.95	49933
2011-12-14	31.75	32.70	31.75	31.95	50997
2011-12-15	32.42	32.86	32.11	32.68	108489
2011-12-16	33.04	33.59	32.65	32.83	271507
2011-12-19	33.06	33.89	32.27	32.59	98294
2011-12-20	33.19	34.25	33.19	34.12	84637
2011-12-21	34.12	34.71	33.60	34.55	58814
2011-12-22	34.61	35.29	34.53	35.05	74954
2011-12-23	34.36	34.99	34.30	34.67	38591
2011-12-27	34.41	35.19	34.36	35.10	45667
2011-12-28	34.98	35.23	34.41	34.53	27805
2011-12-29	34.55	34.92	34.54	34.65	34684
2011-12-30	34.54	34.62	33.86	33.89	58683
2012-01-03	34.59	35.11	34.14	34.82	55286
2012-01-04	34.47	34.97	34.46	34.83	24541
2012-01-05	34.51	35.73	34.25	35.40	57533
2012-01-06	35.45	35.65	34.95	35.08	41325
2012-01-09	35.32	35.75	35.15	35.64	35000
2012-01-10	35.85	36.29	35.51	35.67	79552
2012-01-11	35.27	35.64	34.53	35.59	48811
2012-01-12	35.75	36.15	35.32	36.11	40351
2012-01-13	35.61	36.02	35.45	35.87	23640
2012-01-17	36.06	36.06	35.18	35.35	98437
2012-01-18	35.38	35.65	35.07	35.50	43782
2012-01-19	35.50	35.52	35.06	35.48	41180
2012-01-20	35.37	36.15	35.22	36.06	50604
2012-01-23	35.98	36.45	35.45	35.86	26063
2012-01-24	35.75	36.45	35.37	36.23	60183
2012-01-25	36.25	36.83	36.00	36.73	87014
2012-01-26	36.89	36.89	35.06	35.65	63299
2012-01-27	35.41	35.91	35.20	35.71	37088
2012-01-30	35.51	35.83	35.37	35.71	25410
2012-01-31	36.04	36.12	35.39	35.53	54005
2012-02-01	35.89	36.24	35.67	36.02	104225
2012-02-02	36.03	36.43	35.81	36.24	64893
2012-02-03	36.53	37.50	36.52	37.16	102468
2012-02-06	36.80	36.80	36.24	36.48	34222
2012-02-07	36.38	36.79	36.09	36.49	51589
2012-02-08	36.58	37.20	36.02	36.79	31499
2012-02-09	36.78	36.78	36.05	36.16	16190
2012-02-10	35.75	35.92	35.17	35.24	97773
2012-02-13	35.63	36.13	35.41	36.00	24743
2012-02-14	35.41	35.57	35.13	35.52	23071
2012-02-15	35.76	35.76	34.82	35.08	38368
2012-02-16	35.08	36.25	35.08	36.21	44613
2012-02-17	36.23	36.49	35.75	36.23	32798
2012-02-21	36.27	36.50	35.46	35.62	32117
2012-02-22	35.59	35.59	34.31	34.40	38374
2012-02-23	34.55	35.52	34.17	35.41	32605
2012-02-24	35.37	35.37	34.73	34.76	28389
2012-02-27	34.37	35.40	34.37	35.07	48067
2012-02-28	35.17	35.19	34.71	34.86	46708
2012-02-29	34.92	35.19	34.19	34.27	54070
2012-03-01	34.50	34.93	34.08	34.10	42790
2012-03-02	34.07	34.25	32.77	32.95	52961
2012-03-05	32.55	33.54	32.55	33.42	32661
2012-03-06	33.10	33.25	32.45	32.59	40787
2012-03-07	32.80	33.32	32.50	33.23	33600
2012-03-08	33.35	33.87	33.00	33.72	32368
2012-03-09	33.85	34.85	33.80	34.61	49599
2012-03-12	34.66	34.66	34.06	34.42	41018
2012-03-13	34.79	35.48	34.40	35.42	39778
2012-03-14	35.26	35.82	34.95	35.41	58508
2012-03-15	35.51	35.73	34.90	35.49	50627
2012-03-16	35.58	35.81	35.08	35.57	195128
2012-03-19	35.46	36.35	35.02	35.74	47893
2012-03-20	35.40	35.80	35.21	35.48	24064
2012-03-21	35.69	35.86	35.03	35.10	19778
2012-03-22	34.76	34.82	34.09	34.47	24429
2012-03-23	34.57	34.69	34.14	34.66	65084
2012-03-26	34.96	35.61	34.74	35.59	38044
2012-03-27	35.53	35.71	35.17	35.19	23415
2012-03-28	35.35	35.60	35.16	35.39	33569
2012-03-29	35.06	35.36	34.58	35.26	16524
2012-03-30	35.58	35.58	34.68	34.74	58148
2012-04-02	34.67	35.76	34.62	35.62	97355
2012-04-03	35.58	35.66	34.89	35.16	32084
2012-04-04	34.63	34.91	34.48	34.55	27907
2012-04-05	34.36	34.65	34.30	34.57	30510
2012-04-09	34.06	34.24	33.76	33.84	44549
2012-04-10	33.78	34.05	33.42	33.48	80492
2012-04-11	33.59	34.03	33.33	33.70	48167
2012-04-12	33.82	34.52	33.45	34.00	98671
2012-04-13	33.84	33.84	32.52	32.72	45963
2012-04-16	32.91	33.23	32.62	32.95	43617
2012-04-17	33.35	33.75	33.27	33.31	36714
2012-04-18	33.14	33.24	32.36	32.71	36836
2012-04-19	32.74	33.13	32.16	32.49	40607
2012-04-20	33.34	33.55	32.76	33.35	50058
2012-04-23	32.81	32.99	32.57	32.84	47141
2012-04-24	32.79	33.49	32.53	33.42	129965
2012-04-25	33.81	34.25	33.30	33.68	76361
2012-04-26	33.49	33.98	33.41	33.73	31879
2012-04-27	33.76	34.20	33.42	34.00	60603
2012-04-30	33.99	33.99	33.30	33.35	60179
2012-05-01	33.59	34.04	32.96	32.98	167781
2012-05-02	33.00	33.69	32.85	33.44	95988
2012-05-03	34.08	34.50	33.57	33.93	108213
2012-05-04	33.86	34.20	33.43	33.53	66223
2012-05-07	33.56	34.45	33.48	33.84	42271
2012-05-08	33.77	34.28	33.77	34.11	46728
2012-05-09	33.65	33.96	33.38	33.57	32310
2012-05-10	33.77	33.94	33.27	33.75	44025
2012-05-11	33.35	33.89	33.16	33.47	35112
2012-05-14	33.09	33.47	33.00	33.05	45829
2012-05-15	33.04	33.58	33.02	33.19	30845
2012-05-16	33.27	33.42	32.95	32.99	27316
2012-05-17	32.95	33.06	32.34	32.50	50946
2012-05-18	32.35	32.72	32.05	32.38	62879
2012-05-21	32.34	32.91	32.25	32.54	42497
2012-05-22	32.56	32.95	32.31	32.56	51661
2012-05-23	32.25	32.47	31.83	32.29	55522
2012-05-24	32.37	32.89	31.95	32.88	47970
2012-05-25	32.88	33.15	32.66	32.88	52785
2012-05-29	33.04	33.06	32.38	32.81	37524
2012-05-30	32.40	32.67	31.94	31.96	65419
2012-05-31	31.95	32.42	31.71	32.18	71384
2012-06-01	31.58	31.86	31.26	31.30	82988
2012-06-04	31.50	31.76	30.95	31.07	46883
2012-06-05	30.91	31.42	30.70	30.96	48714
2012-06-06	31.11	31.86	30.99	31.80	54086
2012-06-07	32.16	32.35	31.96	32.07	60017
2012-06-08	31.98	32.45	31.56	32.20	31228
2012-06-11	32.50	32.56	31.71	31.73	56190
2012-06-12	31.82	32.01	31.45	31.85	38180
2012-06-13	31.89	32.00	31.22	31.34	32982
2012-06-14	31.33	32.00	31.33	31.77	34698
2012-06-15	31.71	32.50	31.59	32.42	88126
2012-06-18	32.28	32.50	32.16	32.19	34762
2012-06-19	32.22	32.81	32.22	32.44	63954
2012-06-20	32.34	32.63	32.27	32.36	15722
2012-06-21	32.27	32.44	31.52	31.65	51090
2012-06-22	31.90	32.50	31.81	32.46	85819
2012-06-25	32.25	32.30	32.00	32.14	34101
2012-06-26	32.14	32.43	32.00	32.07	64076
2012-06-27	32.00	32.51	31.87	32.49	41541
2012-06-28	32.19	33.11	32.07	33.10	38140
2012-06-29	33.53	33.88	33.39	33.69	36712
2012-07-02	33.61	34.06	33.30	33.80	48109
2012-07-03	33.76	34.30	33.76	34.14	13313
2012-07-05	34.15	34.36	34.10	34.20	52103
2012-07-06	33.76	34.45	33.72	34.08	14859
2012-07-09	34.08	34.24	33.81	34.11	60353
2012-07-10	34.19	34.49	34.00	34.31	70031
2012-07-11	34.02	34.03	33.52	34.00	39427
2012-07-12	33.85	34.34	33.07	34.21	49209
2012-07-13	33.95	35.00	33.91	34.86	31389
2012-07-16	34.79	34.93	34.48	34.53	21351
2012-07-17	34.61	34.99	34.18	34.75	25627
2012-07-18	34.69	35.19	34.52	34.70	29153
2012-07-19	34.74	34.74	33.80	33.88	18804
2012-07-20	33.68	33.98	33.46	33.76	36818
2012-07-23	33.31	33.44	32.73	32.74	38656
2012-07-24	32.66	33.15	32.58	33.04	34661
2012-07-25	33.15	33.39	33.10	33.14	17801
2012-07-26	33.45	33.55	33.17	33.41	34146
2012-07-27	33.49	34.39	33.20	34.22	30481
2012-07-30	34.16	34.21	32.90	33.01	45265
2012-07-31	32.96	33.58	32.96	33.05	70864
2012-08-01	33.12	33.56	32.65	32.66	81199
2012-08-02	32.63	33.12	32.31	32.37	49901
2012-08-03	32.73	33.67	32.73	33.40	37842
2012-08-06	33.28	33.50	32.78	33.04	40164
2012-08-07	33.12	33.39	32.86	32.93	45908
2012-08-08	33.33	33.59	32.97	33.13	50969
2012-08-09	33.04	33.50	33.02	33.10	35062
2012-08-10	32.97	33.21	32.90	33.09	22024
2012-08-13	33.03	33.30	32.66	33.26	26938
2012-08-14	33.31	33.54	33.19	33.40	59547
2012-08-15	33.32	33.64	33.19	33.38	46451
2012-08-16	33.41	33.48	33.08	33.41	50312
2012-08-17	33.36	33.61	33.20	33.59	38905
2012-08-20	33.48	34.01	33.35	33.72	21234
2012-08-21	33.96	34.21	33.55	33.74	30586
2012-08-22	33.65	33.70	33.32	33.38	16397
2012-08-23	33.21	33.51	32.92	33.05	34594
2012-08-24	33.10	33.49	32.90	33.30	29571
2012-08-27	33.33	33.57	33.10	33.40	30135
2012-08-28	33.11	33.79	33.10	33.74	24772
2012-08-29	33.80	34.32	33.68	34.11	30750
2012-08-30	34.05	34.32	33.42	33.92	55220
2012-08-31	34.09	34.64	34.08	34.12	48329
2012-09-04	34.10	34.62	34.02	34.45	55099
2012-09-05	34.60	34.72	34.14	34.41	45938
2012-09-06	34.64	35.22	34.60	35.11	25521
2012-09-07	35.25	35.65	35.20	35.63	44966
2012-09-10	35.49	35.59	35.05	35.33	24819
2012-09-11	35.36	35.72	35.26	35.43	21740
2012-09-12	35.41	35.41	34.80	35.08	54584
2012-09-13	35.12	35.96	34.86	35.61	45963
2012-09-14	35.70	36.31	35.65	36.12	47773
2012-09-17	36.01	36.03	35.51	35.69	31448
2012-09-18	35.71	36.49	35.50	36.43	38033
2012-09-19	36.50	36.69	36.04	36.26	35715
2012-09-20	35.87	36.10	35.55	35.70	47827
2012-09-21	35.70	36.55	35.41	35.42	170511
2012-09-24	35.41	36.20	35.10	35.86	51175
2012-09-25	35.98	36.43	35.86	36.11	78737
2012-09-26	36.11	36.48	35.74	35.83	43472
2012-09-27	35.95	36.27	35.63	36.04	30528
2012-09-28	35.81	36.12	35.71	35.84	69149
2012-10-01	36.04	36.30	35.75	35.92	34008
2012-10-02	36.02	36.31	35.76	36.14	36808
2012-10-03	36.18	36.26	35.63	36.00	34021
2012-10-04	36.03	36.35	35.88	36.35	41168
2012-10-05	36.60	36.90	36.16	36.45	27893
2012-10-08	36.27	36.40	35.97	36.20	24023
2012-10-09	36.33	36.33	35.59	35.73	26313
2012-10-10	35.85	36.12	35.56	35.64	38616
2012-10-11	35.44	35.64	35.36	35.46	31764
2012-10-12	35.37	35.37	34.56	34.74	43982
2012-10-15	34.81	35.17	34.56	34.63	30762
2012-10-16	34.72	34.89	34.26	34.56	46587
2012-10-17	34.60	34.88	34.32	34.71	39936
2012-10-18	34.63	35.10	34.51	34.60	57185
2012-10-19	34.60	34.63	34.23	34.45	44492
2012-10-22	34.40	34.66	34.20	34.31	18448
2012-10-23	34.12	34.36	33.76	34.19	54537
2012-10-24	34.16	34.37	34.06	34.22	30673
2012-10-25	34.39	34.81	34.00	34.81	28372
2012-10-26	34.71	34.88	34.18	34.64	25175
2012-10-31	34.77	35.12	34.58	35.12	33893
2012-11-01	35.07	35.24	34.54	34.94	43906
2012-11-02	35.13	35.13	34.37	34.73	51463
2012-11-05	34.83	34.99	34.38	34.64	24819
2012-11-06	34.85	35.61	34.85	35.49	53929
2012-11-07	35.26	35.26	33.76	33.90	63029
2012-11-08	34.12	34.19	33.25	33.29	35339
2012-11-09	33.08	33.50	32.95	33.11	21539
2012-11-12	33.12	33.39	32.57	32.86	16301
2012-11-13	32.60	32.93	32.37	32.47	15657
2012-11-14	32.44	32.48	31.75	31.81	31272
2012-11-15	31.83	32.33	31.27	31.78	56097
2012-11-16	31.70	31.98	31.51	31.84	47559
2012-11-19	32.14	32.66	32.02	32.65	58039
2012-11-20	32.50	32.96	32.50	32.85	16953
2012-11-21	32.96	32.96	32.66	32.84	13485
2012-11-23	32.91	33.69	32.91	33.58	14545
2012-11-26	33.41	33.80	33.41	33.53	31451
2012-11-27	33.56	33.91	33.15	33.23	39836
2012-11-28	33.10	33.90	32.89	33.32	39828
2012-11-29	33.65	33.97	33.56	33.78	40759
2012-11-30	33.82	33.82	33.31	33.60	54123
2012-12-03	33.80	33.80	33.06	33.60	25030
2012-12-04	33.72	33.76	33.44	33.59	20999
2012-12-05	33.86	33.94	33.26	33.70	19136
2012-12-06	33.62	33.89	33.36	33.65	16037
2012-12-07	33.97	33.97	33.44	33.64	17459
2012-12-10	33.69	33.97	33.46	33.95	39910
2012-12-11	34.04	34.50	33.84	34.40	25264
2012-12-12	34.45	35.16	34.00	34.08	31948
2012-12-13	34.00	34.22	33.48	33.83	30463
2012-12-14	33.65	34.06	33.27	33.75	20157
2012-12-17	34.03	34.68	33.99	34.60	23163
2012-12-18	34.55	35.08	33.31	35.07	40090
2012-12-19	35.00	35.52	34.73	35.28	23038
2012-12-20	35.20	35.78	35.18	35.71	38793
2012-12-21	35.72	35.74	34.41	34.92	171000
2012-12-24	34.84	34.97	34.37	34.71	17105
2012-12-26	34.68	34.68	33.82	34.40	27854
2012-12-27	34.43	34.70	33.55	34.32	18792
2012-12-28	34.23	34.50	33.91	34.16	15263
2012-12-31	34.26	34.93	34.16	34.85	28020
2013-01-02	35.40	36.50	35.35	36.42	167881
2013-01-03	36.55	36.83	36.01	36.72	38567
2013-01-04	37.00	37.19	36.59	36.76	23965
2013-01-07	36.71	36.77	36.50	36.61	25554
2013-01-08	36.60	36.77	36.21	36.40	16208
2013-01-09	36.60	36.66	35.95	36.25	30417
2013-01-10	36.26	36.55	35.62	36.55	11617
2013-01-11	36.33	36.70	35.95	36.30	107211
2013-01-14	36.19	36.59	36.05	36.59	21345
2013-01-15	36.38	36.38	36.19	36.30	51848
2013-01-16	36.25	36.30	36.07	36.15	30682
2013-01-17	36.25	36.39	36.09	36.24	64486
2013-01-18	36.12	36.25	35.91	36.14	33883
2013-01-22	36.04	36.14	36.00	36.07	59496
2013-01-23	36.05	36.45	36.00	36.38	43165
2013-01-24	36.27	37.01	36.27	36.77	37508
2013-01-25	36.83	36.83	36.15	36.40	37609
2013-01-28	36.37	36.60	36.29	36.58	61919
2013-01-29	36.54	37.29	36.29	37.22	79774
2013-01-30	37.25	38.00	37.17	37.99	46408
2013-01-31	37.99	38.14	37.67	37.79	122497
2013-02-01	38.08	38.49	38.00	38.41	108062
2013-02-04	38.16	38.24	37.56	37.82	28600
2013-02-05	38.07	38.40	38.05	38.18	18937
2013-02-06	37.93	38.40	37.79	38.40	18488
2013-02-07	38.46	38.50	37.44	38.16	62240
2013-02-08	38.13	38.44	38.11	38.23	25103
2013-02-11	38.31	38.49	38.00	38.49	19209
2013-02-12	38.36	38.60	38.11	38.47	24498
2013-02-13	38.59	38.59	38.09	38.53	22675
2013-02-14	38.39	38.54	38.27	38.33	13074
2013-02-15	38.56	38.56	37.90	38.33	32023
2013-02-19	38.53	38.85	38.23	38.76	44752
2013-02-20	38.85	38.85	38.29	38.30	30463
2013-02-21	38.22	38.92	38.22	38.76	41809
2013-02-22	38.92	38.92	38.30	38.71	70274
2013-02-25	38.80	38.87	37.66	37.67	34638
2013-02-26	38.04	38.27	37.55	37.61	35022
2013-02-27	37.71	38.00	37.60	37.74	33091
2013-02-28	37.78	38.11	37.55	37.92	40124
2013-03-01	37.60	38.63	37.45	38.42	31919
2013-03-04	38.21	38.27	37.63	38.13	45006
2013-03-05	38.30	38.61	38.11	38.25	31218
2013-03-06	38.26	38.31	37.64	37.72	61717
2013-03-07	37.69	38.47	37.51	38.39	49576
2013-03-08	38.79	38.82	38.21	38.74	39467
2013-03-11	38.74	38.75	38.28	38.47	18732
2013-03-12	38.27	38.39	38.02	38.18	17091
2013-03-13	38.32	38.52	38.06	38.32	11392
2013-03-14	38.43	38.98	38.43	38.96	14604
2013-03-15	38.81	39.72	38.81	39.39	84986
2013-03-18	39.00	39.36	38.73	39.21	28257
2013-03-19	39.42	39.53	39.04	39.35	30110
2013-03-20	39.63	39.66	37.55	39.59	21136
2013-03-21	39.40	39.42	39.01	39.17	46650
2013-03-22	39.27	39.58	39.26	39.43	24917
2013-03-25	39.49	40.15	39.35	40.05	31997
2013-03-26	40.25	40.25	39.46	39.92	17858
2013-03-27	39.64	39.92	39.45	39.80	9265
2013-03-28	39.93	40.01	39.56	39.79	67028
2013-04-01	39.76	39.94	39.17	39.77	51300
2013-04-02	39.98	39.98	39.28	39.59	41056
2013-04-03	39.56	39.58	38.89	39.19	60794
2013-04-04	38.84	39.36	38.84	39.27	43404
2013-04-05	38.56	39.15	38.56	39.00	16112
2013-04-08	39.22	39.22	38.54	38.82	44255
2013-04-09	38.87	38.87	37.94	37.94	51430
2013-04-10	38.03	38.36	37.97	38.31	91170
2013-04-11	38.01	38.13	37.76	37.93	18196
2013-04-12	37.87	38.46	37.69	38.43	52653
2013-04-15	37.80	37.95	36.85	37.03	77010
2013-04-16	37.48	38.01	37.27	37.99	34665
2013-04-17	37.54	38.00	36.71	36.93	46972
2013-04-18	36.72	37.22	36.41	36.87	30203
2013-04-19	36.87	37.58	36.80	37.50	27000
2013-04-22	37.60	37.60	36.90	37.18	31902
2013-04-23	37.36	38.90	36.75	38.80	51777
2013-04-24	38.65	39.24	38.18	38.37	28760
2013-04-25	38.60	38.60	37.81	37.82	56105
2013-04-26	37.78	38.00	37.36	37.70	42375
2013-04-29	37.77	38.28	37.40	37.97	14369
2013-04-30	38.05	38.35	37.40	38.18	33687
2013-05-01	37.92	37.96	37.04	37.10	78441
2013-05-02	37.19	38.39	37.22	38.00	66075
2013-05-03	38.48	38.81	38.10	38.18	83085
2013-05-06	38.28	38.97	38.20	38.71	45381
2013-05-07	38.66	39.55	38.66	39.46	22127
2013-05-08	39.44	39.44	38.96	39.12	22562
2013-05-09	39.00	39.27	38.82	38.94	29172
2013-05-10	39.10	39.42	38.68	38.95	23659
2013-05-13	38.81	39.09	38.55	38.87	10194
2013-05-14	38.90	39.75	38.90	39.64	31545
2013-05-15	39.48	40.18	39.21	39.86	27227
2013-05-16	39.96	40.26	39.80	39.99	20055
2013-05-17	39.61	40.47	39.42	40.40	59919
2013-05-20	40.30	40.88	40.15	40.43	33893
2013-05-21	40.56	40.65	40.13	40.43	36452
2013-05-22	40.36	41.17	39.60	39.95	42006
2013-05-23	39.31	39.89	39.31	39.46	31748
2013-05-24	39.33	40.10	39.33	39.95	20391
2013-05-28	40.62	40.87	38.78	40.39	36191
2013-05-29	40.14	40.14	39.82	39.90	21294
2013-05-30	39.86	40.30	39.60	39.99	31660
2013-05-31	39.67	39.95	39.57	39.62	58516
2013-06-03	39.77	40.35	39.53	39.82	78770
2013-06-04	39.99	40.28	39.25	39.72	40741
2013-06-05	39.80	39.80	39.24	39.31	20136
2013-06-06	39.22	39.48	38.70	39.40	24113
2013-06-07	39.78	39.99	39.00	39.39	30993
2013-06-10	39.45	39.98	39.26	39.74	38122
2013-06-11	39.20	39.56	38.76	38.97	23515
2013-06-12	39.17	39.17	38.85	38.92	37769
2013-06-13	39.01	39.31	38.75	39.12	22719
2013-06-14	39.00	39.09	38.65	38.75	47081
2013-06-17	39.02	39.21	38.75	39.00	13478
2013-06-18	39.02	39.45	38.92	39.36	27898
2013-06-19	39.21	39.31	38.91	39.11	20797
2013-06-20	38.57	39.27	37.76	38.78	27178
2013-06-21	38.85	39.14	38.65	38.68	148014
2013-06-24	38.28	38.68	37.96	38.35	44855
2013-06-25	38.85	39.45	37.85	38.97	37861
2013-06-26	39.25	39.25	38.15	38.25	16243
2013-06-27	38.58	39.18	38.25	38.99	26093
2013-06-28	38.79	39.49	38.78	38.95	91361
2013-07-01	38.95	40.20	38.91	40.04	39482
2013-07-02	40.14	40.99	39.68	40.55	21824
2013-07-03	40.26	40.78	40.25	40.77	9209
2013-07-05	41.33	41.97	41.15	41.96	24893
2013-07-08	41.97	42.39	41.97	42.08	38980
2013-07-09	42.22	42.37	41.81	42.37	33390
2013-07-10	42.22	42.46	41.79	42.26	36767
2013-07-11	42.36	42.36	41.45	41.63	35939
2013-07-12	41.57	41.97	41.19	41.80	25061
2013-07-15	41.88	42.52	41.77	42.50	25074
2013-07-16	42.76	43.09	41.73	42.94	29546
2013-07-17	43.10	43.45	42.66	42.76	21001
2013-07-18	42.78	44.70	43.13	43.38	19529
2013-07-19	43.12	43.73	42.47	43.49	18354
2013-07-22	43.20	44.31	43.20	44.20	14257
2013-07-23	44.28	44.87	43.70	44.27	18245
2013-07-24	44.60	45.50	43.61	45.48	27335
2013-07-25	45.28	46.75	45.28	46.13	63777
2013-07-26	45.72	46.25	44.29	45.06	53214
2013-07-29	45.11	45.49	44.28	44.45	24156
2013-07-30	44.55	44.86	44.22	44.51	28572
2013-07-31	44.67	45.00	44.25	44.26	34373
2013-08-01	44.18	44.74	43.77	44.69	29355
2013-08-02	44.39	44.75	44.03	44.52	23969
2013-08-05	44.33	45.00	44.33	44.95	33489
2013-08-06	44.92	44.92	44.26	44.37	22712
2013-08-07	44.93	44.93	43.56	44.26	21793
2013-08-08	44.63	44.90	44.29	44.83	25862
2013-08-09	44.56	44.62	44.06	44.18	15748
2013-08-12	44.11	45.00	43.93	44.71	16993
2013-08-13	44.61	45.00	44.38	44.70	14644
2013-08-14	44.61	45.50	44.11	44.61	19415
2013-08-15	44.24	44.77	43.94	44.27	42474
2013-08-16	43.90	44.69	43.75	44.23	28901
2013-08-19	44.07	44.49	43.70	43.84	21325
2013-08-20	43.79	44.50	43.57	44.47	15620
2013-08-21	44.10	44.91	43.96	44.22	43869
2013-08-22	44.47	44.75	43.87	44.30	28229
2013-08-23	44.06	44.36	43.81	43.93	23706
2013-08-26	44.10	44.28	43.47	43.59	14054
2013-08-27	42.93	43.10	41.74	41.91	26316
2013-08-28	42.04	42.39	41.83	42.07	18575
2013-08-29	42.08	42.48	41.78	42.01	17044
2013-08-30	41.71	41.94	40.71	40.85	35417
2013-09-03	41.43	42.00	40.06	40.79	11836
2013-09-04	40.72	41.13	40.17	40.40	15395
2013-09-05	40.50	41.23	40.50	40.92	14017
2013-09-06	40.98	41.33	40.46	40.87	22158
2013-09-09	41.06	41.40	40.79	41.33	14029
2013-09-10	41.63	41.73	41.20	41.62	15155
2013-09-11	41.50	41.67	41.40	41.50	20932
2013-09-12	41.67	41.80	41.43	41.56	12878
2013-09-13	41.77	41.77	40.13	41.70	7097
2013-09-16	42.00	42.08	41.36	41.81	19477
2013-09-17	41.75	42.55	41.26	42.49	28513
2013-09-18	42.37	43.49	42.36	42.61	26374
2013-09-19	42.57	42.89	42.20	42.40	20034
2013-09-20	42.41	43.45	42.12	43.28	152426
2013-09-23	43.09	44.09	42.26	43.85	30782
2013-09-24	44.01	44.80	43.45	44.30	23389
2013-09-25	44.48	44.48	42.81	43.50	31628
2013-09-26	43.50	43.78	42.70	43.19	14193
2013-09-27	42.82	43.98	42.55	43.51	8827
2013-09-30	43.00	43.47	42.91	43.24	66809
2013-10-01	43.36	44.59	43.13	44.28	26222
2013-10-02	43.85	43.85	43.14	43.31	26332
2013-10-03	43.19	43.19	41.68	42.58	42967
2013-10-04	42.48	42.74	42.43	42.55	20190
2013-10-07	42.32	42.41	41.96	42.04	18294
2013-10-08	42.00	42.09	41.57	41.87	33095
2013-10-09	41.93	42.95	41.88	42.22	24704
2013-10-10	42.45	43.27	42.28	43.26	22075
2013-10-11	42.97	44.64	41.23	44.64	24195
2013-10-14	44.31	45.45	44.31	45.11	21975
2013-10-15	45.08	45.66	44.57	44.84	23135
2013-10-16	45.25	46.21	44.20	45.12	26983
2013-10-17	45.07	45.60	44.56	45.37	42648
2013-10-18	45.93	45.94	45.21	45.92	35358
2013-10-21	45.83	45.83	45.03	45.20	31883
2013-10-22	45.28	45.50	44.99	45.22	21393
2013-10-23	44.89	46.00	44.89	45.69	33474
2013-10-24	46.00	46.66	45.62	46.60	24850
2013-10-25	46.74	47.05	45.71	46.65	32234
2013-10-28	46.50	46.70	46.35	46.70	43698
2013-10-29	46.75	46.79	46.06	46.78	18287
2013-10-30	46.65	46.90	46.19	46.59	19825
2013-10-31	46.50	46.50	45.50	45.50	36612
2013-11-01	45.36	45.65	44.12	45.37	48454
2013-11-04	45.24	45.93	44.44	45.51	31285
2013-11-05	45.18	46.09	45.18	45.47	12139
2013-11-06	45.85	46.04	44.85	45.85	22252
2013-11-07	46.05	46.05	44.93	45.06	19401
2013-11-08	45.03	47.01	44.87	46.84	36427
2013-11-11	46.62	46.64	45.55	46.15	63894
2013-11-12	46.46	46.46	45.46	45.80	7428
2013-11-13	45.48	46.44	45.24	46.44	8087
2013-11-14	46.30	46.49	45.74	46.28	6544
2013-11-15	46.14	46.17	45.23	46.09	74588
2013-11-18	46.10	46.85	45.73	46.30	20766
2013-11-19	46.46	46.75	46.08	46.54	23896
2013-11-20	46.85	47.13	46.21	46.43	76912
2013-11-21	46.79	47.65	46.34	47.60	25667
2013-11-22	47.22	48.23	47.03	48.02	30398
2013-11-25	48.03	48.68	47.72	48.43	29228
2013-11-26	48.09	48.98	47.78	48.83	30239
2013-11-27	48.80	49.20	48.45	48.91	29581
2013-11-29	49.22	49.57	48.32	49.21	22788
2013-12-02	49.05	49.05	47.61	47.62	24518
2013-12-03	47.43	48.44	46.70	47.80	61788
2013-12-04	47.49	48.66	46.84	47.10	50509
2013-12-05	47.00	47.66	46.77	47.53	26460
2013-12-06	48.04	48.79	47.61	47.98	27955
2013-12-09	47.80	47.80	46.65	46.98	37223
2013-12-10	46.91	46.84	45.77	46.10	50344
2013-12-11	46.03	46.09	45.10	45.61	58459
2013-12-12	45.51	46.03	45.51	45.69	26208
2013-12-13	45.78	46.13	45.40	45.62	33136
2013-12-16	45.68	45.69	45.02	45.65	43028
2013-12-17	45.51	45.59	44.28	44.86	65436
2013-12-18	45.05	46.12	44.75	46.12	46555
2013-12-19	45.93	46.15	45.27	45.73	24801
2013-12-20	45.94	47.07	44.92	46.67	437334
2013-12-23	46.80	47.56	46.57	47.51	45213
2013-12-24	47.38	47.72	47.00	47.19	17961
2013-12-26	47.35	47.50	46.87	47.12	39280
2013-12-27	47.30	47.39	46.49	47.00	19367
2013-12-30	46.75	47.04	46.09	46.35	33744
2013-12-31	46.38	46.83	46.08	46.33	31407
2014-01-02	46.14	46.31	45.50	45.77	36702
2014-01-03	45.90	46.54	45.90	46.40	34537
2014-01-06	46.50	46.52	45.77	45.90	36761
2014-01-07	45.85	46.63	45.85	46.35	31684
2014-01-08	46.42	46.50	46.02	46.50	41638
2014-01-09	46.50	46.99	46.07	46.68	37596
2014-01-10	46.65	46.70	46.02	46.69	48865
2014-01-13	46.31	46.31	45.48	45.94	36995
2014-01-14	46.15	45.96	45.76	45.81	16848
2014-01-15	46.06	46.50	45.66	46.10	27368
2014-01-16	45.81	46.40	45.37	45.65	17618
2014-01-17	45.72	46.34	45.00	45.76	22540
2014-01-21	46.11	46.50	45.48	46.42	19256
2014-01-22	46.67	46.70	46.13	46.42	20821
2014-01-23	45.99	46.40	45.61	46.37	48781
2014-01-24	46.08	46.44	45.19	45.81	39293
2014-01-27	45.80	45.99	44.95	44.97	33646
2014-01-28	44.92	45.55	44.52	45.55	47409
2014-01-29	44.97	46.52	44.48	44.84	36916
2014-01-30	45.20	45.93	44.57	45.45	41084
2014-01-31	44.88	45.37	44.40	44.62	71078
2014-02-03	44.52	45.04	42.84	42.98	69050
2014-02-04	43.22	44.00	42.61	43.33	42883
2014-02-05	42.97	43.17	42.62	42.83	39028
2014-02-06	42.82	43.25	42.61	42.85	31405
2014-02-07	42.94	43.53	42.47	42.92	37828
2014-02-10	42.93	42.95	42.30	42.95	49193
2014-02-11	43.00	43.76	42.90	43.44	29284
2014-02-12	43.31	44.41	43.10	43.41	30205
2014-02-13	43.11	43.26	42.69	43.05	55950
2014-02-14	43.05	43.61	42.97	43.33	32909
2014-02-18	43.45	44.47	43.03	43.28	31758
2014-02-19	43.05	43.56	41.73	42.15	41346
2014-02-20	42.20	43.20	42.20	42.99	31740
2014-02-21	43.28	43.47	42.93	43.28	33812
2014-02-24	43.22	43.97	43.22	43.82	44406
2014-02-25	43.73	43.79	43.44	43.57	28910
2014-02-26	43.73	44.31	43.42	44.14	23863
2014-02-27	44.14	44.53	43.74	44.40	17380
2014-02-28	44.51	45.26	44.12	44.28	50162
2014-03-03	43.97	47.40	43.72	44.17	24939
2014-03-04	44.83	47.07	44.35	45.69	74478
2014-03-05	45.41	45.69	45.00	45.28	24617
2014-03-06	45.25	46.01	45.25	45.77	12638
2014-03-07	46.15	46.29	45.57	45.87	15419
2014-03-10	45.63	46.19	45.46	45.98	21998
2014-03-11	45.86	45.90	45.17	45.63	20399
2014-03-12	45.51	45.74	45.14	45.50	25177
2014-03-13	45.60	45.96	44.95	45.22	22307
2014-03-14	44.93	45.99	44.93	45.49	10219
2014-03-17	45.75	46.15	45.56	45.70	25262
2014-03-18	45.53	45.90	45.06	45.59	39864
2014-03-19	45.70	45.93	45.18	45.64	18913
2014-03-20	45.67	46.00	45.09	45.80	28401
2014-03-21	46.12	46.23	45.05	45.48	92447
2014-03-24	45.73	45.86	45.14	45.41	33555
2014-03-25	45.71	46.00	45.05	45.65	21243
2014-03-26	46.13	46.13	44.40	44.43	41984
2014-03-27	44.59	44.98	43.31	43.89	30927
2014-03-28	43.85	45.27	43.82	44.10	36246
2014-03-31	44.83	45.36	44.11	44.86	50121
2014-04-01	45.05	46.30	44.72	46.21	69009
2014-04-02	46.31	46.64	45.84	46.17	32425
2014-04-03	46.10	46.60	46.10	46.43	28091
2014-04-04	46.80	46.80	44.65	44.74	36538
2014-04-07	44.77	44.93	44.15	44.78	44734
2014-04-08	44.75	45.00	44.31	44.66	34490
2014-04-09	44.66	44.66	43.25	43.85	76025
2014-04-10	43.74	43.74	42.62	42.89	45664
2014-04-11	42.35	42.79	41.63	41.78	49369
2014-04-14	42.31	42.49	41.51	42.26	50584
2014-04-15	42.36	42.51	41.71	42.36	32783
2014-04-16	42.86	43.07	42.12	42.98	42423
2014-04-17	42.77	43.33	42.75	43.03	42880
2014-04-21	43.17	44.35	43.17	43.53	90971
2014-04-22	43.75	43.75	43.30	43.30	28985
2014-04-23	43.61	43.75	43.19	43.24	45519
2014-04-24	43.56	43.56	42.05	42.30	50694
2014-04-25	42.27	42.60	41.93	42.09	39353
2014-04-28	42.13	42.71	41.25	41.74	48488
2014-04-29	42.15	42.25	41.90	42.09	51726
2014-04-30	41.79	43.10	41.64	42.99	87339
2014-05-01	42.71	42.97	42.06	42.65	74083
2014-05-02	42.60	43.25	41.98	42.29	45616
2014-05-05	42.21	42.62	41.95	42.36	45024
2014-05-06	42.37	42.39	41.83	41.93	53161
2014-05-07	42.09	42.60	41.26	42.50	48136
2014-05-08	42.50	42.99	42.25	42.41	44875
2014-05-09	42.09	43.09	42.09	42.99	50510
2014-05-12	43.05	44.34	41.95	44.26	37726
2014-05-13	44.00	44.00	43.17	43.18	45916
2014-05-14	43.12	43.12	41.90	41.96	42073
2014-05-15	41.88	42.13	41.06	41.87	64593
2014-05-16	41.73	42.54	41.54	42.27	47835
2014-05-19	42.23	43.00	42.23	42.83	30376
2014-05-20	42.61	42.61	41.80	42.11	60499
2014-05-21	42.46	42.91	41.70	42.14	38885
2014-05-22	42.06	42.78	42.06	42.50	24974
2014-05-23	42.53	42.85	42.27	42.73	23231
2014-05-27	43.13	43.87	42.84	43.79	40697
2014-05-28	43.55	43.70	43.28	43.54	31447
2014-05-29	43.79	43.79	43.31	43.48	21479
2014-05-30	43.68	43.73	43.10	43.21	44958
2014-06-02	43.45	43.60	42.85	43.34	22545
2014-06-03	43.26	43.69	42.73	43.17	28553
2014-06-04	42.84	43.17	42.70	43.04	22854
2014-06-05	43.28	44.25	42.76	44.25	34172
2014-06-06	44.56	45.43	44.39	45.35	52024
2014-06-09	45.44	46.36	44.47	46.20	38450
2014-06-10	45.88	46.23	45.07	46.22	26641
2014-06-11	46.12	46.17	45.79	46.00	60453
2014-06-12	46.04	46.34	45.74	46.11	57651
2014-06-13	46.39	46.41	45.23	45.34	29214
2014-06-16	45.28	45.12	44.59	44.78	33463
2014-06-17	44.66	45.50	44.49	45.42	38841
2014-06-18	45.55	45.66	44.85	45.64	30285
2014-06-19	45.64	45.67	45.26	45.60	19562
2014-06-20	46.00	46.05	45.64	45.82	84185
2014-06-23	45.81	46.28	45.17	45.86	48084
2014-06-24	45.96	46.85	45.35	45.35	46705
2014-06-25	45.01	45.17	44.57	44.90	73301
2014-06-26	44.90	45.04	44.41	44.91	24793
2014-06-27	44.84	45.54	44.80	44.98	114878
2014-06-30	44.70	45.26	44.47	45.12	44774
2014-07-01	45.48	46.72	45.48	46.26	52695
2014-07-02	46.20	46.25	45.50	45.58	23320
2014-07-03	45.95	46.45	45.95	46.44	14763
2014-07-07	46.07	46.13	45.54	45.58	32129
2014-07-08	45.67	45.67	44.91	45.01	44347
2014-07-09	45.34	45.89	44.99	45.14	62711
2014-07-10	44.80	45.36	44.27	44.73	42868
2014-07-11	44.37	44.46	43.78	44.12	36890
2014-07-14	44.31	44.45	42.70	44.30	32899
2014-07-15	44.39	44.92	44.06	44.22	21325
2014-07-16	44.53	44.53	43.47	43.59	37597
2014-07-17	43.13	43.50	42.37	42.48	34689
2014-07-18	42.35	43.43	42.35	43.29	56104
2014-07-21	43.05	43.30	42.93	43.20	26403
2014-07-22	43.22	43.85	43.03	43.28	44632
2014-07-23	43.15	43.16	42.68	43.05	66412
2014-07-24	43.01	43.21	42.79	43.02	70107
2014-07-25	42.60	43.16	42.41	42.44	34681
2014-07-28	42.43	42.58	41.77	41.98	40330
2014-07-29	42.16	42.23	41.76	41.89	51421
2014-07-30	42.31	42.31	41.99	42.28	20688
2014-07-31	41.71	42.29	41.62	41.65	50213
2014-08-01	41.65	42.38	40.98	41.20	48555
2014-08-04	41.51	41.54	40.56	41.26	34407
2014-08-05	40.90	41.62	40.73	41.36	30578
2014-08-06	41.14	41.97	41.14	41.75	27738
2014-08-07	41.76	41.87	41.13	41.24	30109
2014-08-08	41.31	41.74	41.13	41.56	34695
2014-08-11	41.92	42.26	41.70	41.82	37439
2014-08-12	41.56	41.69	41.32	41.45	39215
2014-08-13	41.50	41.99	41.35	41.91	31822
2014-08-14	41.87	42.34	41.71	41.82	22125
2014-08-15	42.19	42.33	40.87	41.43	54386
2014-08-18	42.01	42.14	41.91	42.10	46141
2014-08-19	42.09	42.46	42.09	42.26	18026
2014-08-20	42.04	42.04	41.59	41.66	19851
2014-08-21	41.63	42.78	41.50	42.50	26201
2014-08-22	42.59	42.59	42.13	42.25	35633
2014-08-25	42.39	42.55	41.89	42.35	55659
2014-08-26	42.48	42.97	42.48	42.69	35388
2014-08-27	42.66	42.75	42.55	42.59	23483
2014-08-28	42.33	42.49	42.15	42.34	29245
2014-08-29	42.36	42.75	42.19	42.72	35038
2014-09-02	42.75	43.45	42.37	43.05	54199
2014-09-03	43.31	43.31	42.60	42.75	73460
2014-09-04	42.77	43.30	42.51	42.70	55648
2014-09-05	42.62	43.16	42.34	43.06	35313
2014-09-08	43.19	43.20	42.58	43.01	36519
2014-09-09	43.00	43.18	42.45	42.60	40436
2014-09-10	42.68	43.24	42.68	43.04	39683
2014-09-11	42.80	43.46	42.80	43.30	30067
2014-09-12	43.37	43.57	42.97	43.25	35162
2014-09-15	43.04	43.35	42.58	42.91	27718
2014-09-16	42.80	43.29	42.62	42.80	39878
2014-09-17	42.80	43.25	42.67	42.93	23226
2014-09-18	43.05	43.86	42.96	43.54	49093
2014-09-19	43.73	44.25	43.51	43.77	165399
2014-09-22	43.60	43.77	43.14	43.16	37095
2014-09-23	43.14	43.38	42.29	42.33	47717
2014-09-24	42.54	43.18	42.25	42.34	72681
2014-09-25	42.28	42.71	41.77	42.15	80952
2014-09-26	42.24	42.74	42.15	42.59	60110
2014-09-29	42.01	42.50	41.34	42.37	49592
2014-09-30	42.36	42.42	42.06	42.13	73953
2014-10-01	42.16	42.60	41.75	42.02	73243
2014-10-02	42.00	42.58	42.00	42.42	46169
2014-10-03	42.75	43.11	42.49	42.53	41696
2014-10-06	42.53	42.68	42.06	42.37	29952
2014-10-07	41.93	42.48	41.84	41.88	46778
2014-10-08	41.63	43.44	41.63	43.38	67181
2014-10-09	43.15	43.15	42.09	42.22	68891
2014-10-10	41.63	42.84	41.63	42.21	64281
2014-10-13	42.10	43.21	41.84	42.96	63680
2014-10-14	43.08	43.99	42.90	43.66	71981
2014-10-15	42.91	43.60	42.18	42.98	63661
2014-10-16	42.35	43.44	42.35	43.18	134876
2014-10-17	43.73	43.73	42.29	42.41	66519
2014-10-20	42.40	42.98	42.00	42.51	53100
2014-10-21	42.66	42.89	42.10	42.83	74819
2014-10-22	43.04	43.31	42.60	42.74	43404
2014-10-23	42.85	43.15	42.35	42.62	50226
2014-10-24	42.49	43.00	41.84	41.96	36993
2014-10-27	41.63	42.33	41.63	42.25	31446
2014-10-28	42.35	43.61	42.35	43.49	65412
2014-10-29	43.51	44.07	43.23	43.83	48463
2014-10-30	43.75	44.78	42.22	44.40	58660
2014-10-31	45.27	45.27	44.78	44.99	89855
2014-11-03	45.04	45.81	44.52	45.16	63638
2014-11-04	44.81	45.57	44.81	45.54	31540
2014-11-05	45.76	46.13	44.99	45.62	51338
2014-11-06	45.56	46.15	45.48	46.06	40434
2014-11-07	46.09	46.24	45.44	46.13	30644
2014-11-10	46.06	46.52	45.92	46.39	47551
2014-11-11	46.35	46.36	46.07	46.11	43362
2014-11-12	45.97	46.26	45.97	46.22	45357
2014-11-13	46.30	46.40	45.78	46.04	3510
2014-11-14	45.45	46.00	44.94	45.23	44766
2014-11-17	45.03	45.20	44.17	44.27	50169
2014-11-18	44.30	44.76	44.22	44.53	44629
2014-11-19	44.55	44.55	43.49	43.85	35665
2014-11-20	43.63	44.19	43.48	44.17	35307
2014-11-21	44.62	45.15	43.30	43.52	63555
2014-11-24	43.55	44.12	43.50	44.01	49408
2014-11-25	44.01	44.37	43.92	44.35	34229
2014-11-26	44.37	44.80	44.21	44.52	27859
2014-11-28	44.55	44.81	43.55	43.73	32796
2014-12-01	43.84	43.93	42.73	42.81	71518
2014-12-02	42.97	44.03	43.06	43.74	48037
2014-12-03	43.64	44.51	43.22	44.12	41102
2014-12-04	44.02	44.48	43.88	44.20	44385
2014-12-05	44.26	45.44	44.26	45.08	39189
2014-12-08	45.07	45.88	44.73	44.88	77454
2014-12-09	44.38	46.12	44.38	45.90	47882
2014-12-10	45.64	45.72	44.37	44.39	54290
2014-12-11	44.63	45.41	44.46	44.66	23933
2014-12-12	44.22	44.77	43.99	44.06	42910
2014-12-15	44.09	44.75	43.81	44.23	40429
2014-12-16	44.03	45.05	43.76	44.36	30809
2014-12-17	44.27	45.52	43.69	45.41	38100
2014-12-18	45.67	46.44	44.66	46.22	43900
2014-12-19	46.00	46.00	44.98	45.02	243529
2014-12-22	45.30	45.60	44.66	45.50	36601
2014-12-23	45.58	46.24	45.50	45.90	23217
2014-12-24	45.83	46.57	45.31	46.02	33103
2014-12-26	46.38	46.41	45.94	46.16	11144
2014-12-29	46.32	47.09	46.32	46.95	53842
2014-12-30	46.85	47.83	46.86	46.91	18629
2014-12-31	47.18	47.69	46.42	46.53	44055
2015-01-02	46.72	46.72	45.22	45.91	18869
2015-01-05	45.52	46.01	44.69	44.90	34806
2015-01-06	44.93	45.04	43.43	43.51	53012
2015-01-07	43.73	44.10	43.43	44.02	40552
2015-01-08	44.32	44.89	44.02	44.41	66343
2015-01-09	44.34	44.65	43.41	43.44	24036
2015-01-12	43.29	43.68	42.85	43.45	27568
2015-01-13	43.44	44.27	42.17	43.04	66986
2015-01-14	42.40	42.73	42.05	42.35	59420
2015-01-15	42.36	42.34	41.66	42.04	35359
2015-01-16	41.84	43.10	41.84	43.03	50365
2015-01-20	42.98	42.98	42.05	42.41	52050
2015-01-21	42.39	42.39	41.59	41.76	45508
2015-01-22	42.16	43.56	41.89	43.43	143312
2015-01-23	43.30	43.75	42.64	42.76	37308
2015-01-26	43.23	44.33	42.83	43.87	85913
2015-01-27	43.59	44.05	42.51	43.79	46657
2015-01-28	44.05	44.05	42.61	42.71	49384
2015-01-29	42.72	43.49	42.51	43.48	79315
2015-01-30	43.04	43.50	42.17	42.33	84869
2015-02-02	42.52	43.76	42.18	43.67	53313
2015-02-03	43.66	44.26	43.50	44.08	69756
2015-02-04	43.87	44.57	43.76	43.87	38600
2015-02-05	43.90	45.24	43.91	45.09	33008
2015-02-06	45.22	46.33	45.22	46.13	84671
2015-02-09	45.90	46.15	45.33	45.43	75505
2015-02-10	45.93	45.93	44.93	45.50	33478
2015-02-11	45.30	45.53	44.88	45.31	21109
2015-02-12	45.48	46.50	45.54	46.49	38805
2015-02-13	46.33	46.55	45.83	46.14	26477
2015-02-17	45.94	46.61	45.84	46.42	31993
2015-02-18	46.12	46.29	45.54	46.23	41746
2015-02-19	46.00	46.37	45.85	46.21	34117
2015-02-20	46.28	46.34	45.29	46.14	35708
2015-02-23	45.87	46.06	45.50	45.98	22717
2015-02-24	45.97	46.45	45.98	46.19	33345
2015-02-25	46.07	46.49	45.87	46.18	31276
2015-02-26	45.91	46.64	45.83	46.61	27807
2015-02-27	46.40	46.77	46.14	46.15	32188
2015-03-02	46.23	46.70	45.60	46.04	48156
2015-03-03	45.76	45.85	45.22	45.51	26443
2015-03-04	45.25	45.90	44.70	45.18	28660
2015-03-05	45.19	45.98	44.69	45.11	31158
2015-03-06	44.92	46.18	44.92	45.67	60213
2015-03-09	45.88	46.48	45.88	46.01	39290
2015-03-10	45.51	45.55	44.84	45.03	33896
2015-03-11	45.02	45.78	44.82	45.54	45802
2015-03-12	45.99	47.31	45.92	47.30	36392
2015-03-13	47.40	47.40	46.43	47.29	28658
2015-03-16	47.71	47.80	46.97	47.13	56548
2015-03-17	47.00	47.49	46.64	47.47	34527
2015-03-18	47.35	47.75	46.73	47.11	32504
2015-03-19	46.78	47.22	46.51	47.09	29173
2015-03-20	47.36	48.08	47.09	47.94	123608
2015-03-23	47.94	48.24	47.33	47.61	65527
2015-03-24	47.36	49.00	47.13	47.45	98844
2015-03-25	47.65	47.94	46.57	46.58	42795
2015-03-26	46.26	47.31	46.26	47.12	47259
2015-03-27	47.16	47.54	46.72	47.18	40201
2015-03-30	47.25	48.43	47.13	48.09	35232
2015-03-31	47.49	47.50	46.51	47.03	89601
2015-04-01	46.66	47.28	46.40	47.26	44767
2015-04-02	47.46	47.90	47.40	47.80	35580
2015-04-06	47.51	47.99	47.21	47.52	36866
2015-04-07	47.29	47.84	47.09	47.50	26888
2015-04-08	47.16	47.68	47.08	47.38	32710
2015-04-09	47.20	47.33	46.59	46.99	23284
2015-04-10	47.30	47.60	47.03	47.31	33995
2015-04-13	47.07	47.22	45.70	47.10	23031
2015-04-14	47.00	47.14	46.70	47.06	38690
2015-04-15	47.25	48.35	47.15	47.53	55674
2015-04-16	47.39	47.86	47.02	47.65	74927
2015-04-17	47.31	47.72	46.78	46.85	48435
2015-04-20	46.92	48.10	46.66	47.79	42242
2015-04-21	47.97	47.90	47.62	47.83	25509
2015-04-22	47.72	48.19	47.58	48.12	32398
2015-04-23	48.25	48.29	47.44	47.55	31008
2015-04-24	47.56	47.77	47.07	47.26	30554
2015-04-27	47.43	47.78	46.65	46.81	41761
2015-04-28	46.86	47.99	46.57	47.75	43721
2015-04-29	47.56	47.75	46.96	47.09	30237
2015-04-30	46.85	47.01	45.87	45.97	80204
2015-05-01	46.32	46.55	45.33	45.66	46952
2015-05-04	45.80	46.18	45.60	45.80	48839
2015-05-05	45.80	45.93	45.21	45.59	67809
2015-05-06	45.58	45.69	45.06	45.59	51317
2015-05-07	45.38	45.84	45.20	45.75	50808
2015-05-08	46.15	46.15	45.54	45.87	29666
2015-05-11	45.61	46.08	45.61	45.93	37364
2015-05-12	45.77	46.22	45.16	46.04	31436
2015-05-13	46.05	46.25	45.70	46.11	14479
2015-05-14	46.48	46.78	46.13	46.32	52574
2015-05-15	46.28	46.28	45.11	45.51	34701
2015-05-18	45.45	46.24	45.36	46.14	44399
2015-05-19	46.05	46.92	46.05	46.52	55980
2015-05-20	46.65	46.65	46.11	46.19	47993
2015-05-21	46.00	46.35	45.47	45.95	43158
2015-05-22	45.85	46.01	45.11	45.26	33862
2015-05-26	45.21	45.21	44.54	45.00	52750
2015-05-27	45.07	45.85	44.63	45.67	50292
2015-05-28	45.39	45.77	45.14	45.70	29809
2015-05-29	45.50	45.66	44.71	45.16	42524
2015-06-01	45.70	45.70	44.69	45.53	45338
2015-06-02	45.19	46.62	45.19	46.33	53765
2015-06-03	46.21	47.00	45.99	46.85	34842
2015-06-04	46.48	46.77	45.88	46.14	31144
2015-06-05	46.37	47.09	45.97	46.61	87606
2015-06-08	46.39	46.72	46.11	46.26	52992
2015-06-09	46.28	47.35	46.15	47.05	116725
2015-06-10	47.42	48.94	47.33	48.30	147326
2015-06-11	48.33	48.43	47.72	48.26	50659
2015-06-12	47.93	48.07	47.67	47.90	59684
2015-06-15	47.53	47.72	46.66	47.49	50212
2015-06-16	47.28	48.23	46.19	47.87	59783
2015-06-17	48.04	48.14	47.22	47.52	104021
2015-06-18	47.89	48.31	47.60	48.09	62400
2015-06-19	48.23	48.73	47.72	48.53	137476
2015-06-22	49.00	49.00	48.29	48.94	28087
2015-06-23	48.83	49.65	48.72	49.49	32029
2015-06-24	49.54	49.73	49.08	49.57	45879
2015-06-25	49.88	50.27	49.50	49.73	62152
2015-06-26	49.69	50.25	49.69	50.22	202655
2015-06-29	49.72	50.07	48.54	48.68	44944
2015-06-30	49.16	49.41	48.75	49.25	81741
2015-07-01	49.54	50.02	49.50	49.77	63265
2015-07-02	49.72	49.75	49.06	49.14	83833
2015-07-06	48.99	49.45	48.85	49.38	53268
2015-07-07	49.45	49.46	49.00	49.06	67012
2015-07-08	48.68	49.32	48.68	49.32	99205
2015-07-09	49.65	49.87	49.17	49.60	81660
2015-07-10	50.09	50.47	50.09	50.35	53681
2015-07-13	50.61	50.95	50.47	50.91	76077
2015-07-14	50.90	51.30	50.56	51.25	56037
2015-07-15	51.25	51.82	51.15	51.73	47339
2015-07-16	51.75	52.28	51.31	51.48	36437
2015-07-17	51.59	51.59	50.60	51.05	52948
2015-07-20	50.99	51.10	50.77	51.08	35400
2015-07-21	50.98	51.53	50.56	50.70	36922
2015-07-22	50.50	51.49	50.50	51.36	39803
2015-07-23	51.61	51.85	49.94	50.05	66258
2015-07-24	49.88	49.88	48.74	48.87	59884
2015-07-27	48.49	48.79	48.00	48.63	91759
2015-07-28	48.70	49.08	48.22	48.72	98872
2015-07-29	48.78	48.97	47.88	48.00	71101
2015-07-30	47.67	48.14	47.22	48.07	79656
2015-07-31	48.00	48.57	47.60	48.22	44793
2015-08-03	48.02	48.46	47.87	48.40	58098
2015-08-04	48.28	48.84	48.06	48.18	48573
2015-08-05	48.18	48.62	47.92	48.16	34164
2015-08-06	48.33	48.40	48.00	48.10	54910
2015-08-07	47.80	48.04	47.48	47.87	41957
2015-08-10	48.32	48.66	47.76	48.01	50306
2015-08-11	47.75	48.27	47.65	48.01	69996
2015-08-12	47.95	47.98	47.11	47.74	59149
2015-08-13	47.58	48.21	47.47	48.00	48788
2015-08-14	47.80	48.35	47.80	48.29	32564
2015-08-17	48.30	48.96	46.80	48.72	39622
2015-08-18	48.76	48.76	48.03	48.25	34171
2015-08-19	47.87	48.10	47.32	47.94	35130
2015-08-20	47.60	48.90	47.11	47.54	73028
2015-08-21	46.98	48.24	46.48	47.47	80206
2015-08-24	45.50	47.39	44.54	45.75	80199
2015-08-25	46.82	47.29	45.44	45.56	79908
2015-08-26	46.33	47.23	46.02	47.15	53458
2015-08-27	47.40	47.45	46.57	47.26	75219
2015-08-28	46.95	47.34	46.75	47.25	59973
2015-08-31	47.00	47.80	47.00	47.62	53767
2015-09-01	46.84	47.27	45.93	46.24	66478
2015-09-02	46.86	47.33	46.64	47.26	64871
2015-09-03	47.16	47.49	46.91	47.30	57897
2015-09-04	46.73	47.30	46.73	46.97	46760
2015-09-08	47.52	47.83	47.26	47.80	50380
2015-09-09	47.83	48.05	47.43	47.73	61188
2015-09-10	47.73	48.21	47.66	48.06	40815
2015-09-11	47.75	48.47	47.75	48.30	34042
2015-09-14	48.53	48.81	48.16	48.24	29670
2015-09-15	48.20	48.85	47.79	48.74	42322
2015-09-16	48.85	48.85	48.34	48.49	42435
2015-09-17	48.38	49.05	47.47	47.64	60722
2015-09-18	47.07	48.10	46.93	47.71	174150
2015-09-21	47.72	48.42	47.71	48.29	75352
2015-09-22	47.88	48.15	47.79	48.01	38378
2015-09-23	48.00	48.41	47.98	48.32	33173
2015-09-24	48.00	48.92	48.00	48.85	50479
2015-09-25	49.09	49.74	48.96	49.20	64708
2015-09-28	48.98	49.41	48.69	49.17	49830
2015-09-29	49.34	49.36	48.86	49.12	63491
2015-09-30	49.47	49.47	48.82	49.30	45189
2015-10-01	49.15	49.15	48.35	49.07	70421
2015-10-02	48.50	48.50	47.06	48.28	58835
2015-10-05	48.35	49.28	48.22	49.10	44120
2015-10-06	49.00	49.00	48.28	48.38	50095
2015-10-07	48.45	49.07	48.41	49.00	71870
2015-10-08	49.00	49.40	48.82	49.40	41579
2015-10-09	49.40	49.50	48.55	48.64	54699
2015-10-12	48.50	49.42	48.42	49.38	31631
2015-10-13	48.90	49.31	48.29	48.41	30178
2015-10-14	48.33	48.50	46.87	46.99	50530
2015-10-15	47.16	48.16	47.05	48.16	33400
2015-10-16	48.34	48.48	47.66	47.97	32913
2015-10-19	47.72	48.20	47.69	47.83	24906
2015-10-20	47.74	48.56	47.62	48.39	33964
2015-10-21	48.66	48.78	47.55	47.66	23247
2015-10-22	47.63	47.63	46.53	46.87	51896
2015-10-23	47.16	48.60	46.08	46.62	60552
2015-10-26	46.48	47.65	46.48	47.27	41787
2015-10-27	47.19	47.83	46.95	47.01	49033
2015-10-28	47.24	49.19	47.24	49.15	60286
2015-10-29	48.96	49.66	48.67	49.26	54288
2015-10-30	49.29	49.99	47.62	47.83	37657
2015-11-02	47.79	48.62	47.67	48.47	37890
2015-11-03	48.29	48.80	48.01	48.55	32285
2015-11-04	48.72	48.86	48.42	48.60	26288
2015-11-05	48.64	49.58	48.64	49.39	22867
2015-11-06	49.80	51.23	49.15	51.12	61106
2015-11-09	51.12	51.33	49.29	50.48	35269
2015-11-10	50.40	50.96	50.20	50.63	53125
2015-11-11	50.55	50.71	49.53	49.96	56574
2015-11-12	49.59	49.59	48.70	48.82	40734
2015-11-13	48.45	48.70	48.13	48.30	43098
2015-11-16	48.20	48.76	47.98	48.71	35617
2015-11-17	48.70	49.27	48.37	48.87	48939
2015-11-18	48.83	49.15	48.35	49.11	40960
2015-11-19	49.00	49.44	48.86	49.21	37754
2015-11-20	49.23	49.93	49.07	49.65	36508
2015-11-23	49.61	49.98	49.22	49.80	31820
2015-11-24	49.59	50.05	49.38	50.00	44850
2015-11-25	49.90	50.00	49.58	49.95	38569
2015-11-27	49.95	50.10	49.62	50.00	34680
2015-11-30	50.00	50.06	49.57	49.92	83950
2015-12-01	49.92	50.01	49.41	49.67	42609
2015-12-02	49.52	49.80	48.91	48.99	31272
2015-12-03	49.00	49.98	48.76	48.96	81370
2015-12-04	48.95	49.83	48.58	49.39	43605
2015-12-07	49.21	49.21	47.79	47.98	33679
2015-12-08	47.74	47.76	46.93	47.04	20311
2015-12-09	46.99	47.18	46.03	46.46	62198
2015-12-10	46.43	46.70	45.64	46.25	49910
2015-12-11	45.70	46.62	45.15	45.44	48456
2015-12-14	45.38	46.29	45.20	45.78	60318
2015-12-15	46.14	46.75	45.91	46.11	71804
2015-12-16	46.47	46.52	45.27	46.36	61214
2015-12-17	46.48	46.67	45.67	45.87	55321
2015-12-18	45.68	45.79	43.39	43.85	589646
2015-12-21	44.00	44.97	44.00	44.51	116865
2015-12-22	44.59	45.11	44.36	45.10	50717
2015-12-23	45.37	45.60	45.07	45.60	65405
2015-12-24	45.69	46.29	45.43	46.05	21344
2015-12-28	45.75	46.23	45.53	46.09	62998
2015-12-29	46.53	47.07	46.15	46.70	38703
2015-12-30	46.72	46.83	46.23	46.59	42901
2015-12-31	46.35	46.56	45.55	45.64	64482
2016-01-04	44.90	45.60	44.20	44.30	74542
2016-01-05	44.48	45.12	44.20	45.03	62328
2016-01-06	44.86	45.52	44.59	45.01	118553
2016-01-07	44.48	44.64	43.94	44.17	80300
2016-01-08	44.16	44.36	43.16	43.27	62593
2016-01-11	43.44	44.07	43.13	43.77	54099
2016-01-12	44.16	44.27	43.17	43.64	71817
2016-01-13	43.52	43.52	41.41	41.79	106486
2016-01-14	41.70	42.61	41.38	41.88	83975
2016-01-15	40.91	41.99	40.74	41.81	115472
2016-01-19	42.10	42.51	41.47	41.87	80974
2016-01-20	43.26	43.26	41.10	42.21	101211
2016-01-21	42.26	42.69	41.28	41.38	64187
2016-01-22	41.75	42.19	41.36	41.94	55531
2016-01-25	41.84	41.94	40.74	40.82	45362
2016-01-26	41.47	42.74	41.29	42.74	89129
2016-01-27	42.47	43.46	42.12	42.38	116240
2016-01-28	42.75	43.46	42.75	43.09	55996
2016-01-29	43.22	44.52	43.12	44.46	127117
2016-02-01	44.24	44.24	43.56	43.68	70841
2016-02-02	43.22	43.70	42.80	43.45	77597
2016-02-03	43.73	43.73	42.64	43.38	58551
2016-02-04	43.35	44.29	42.80	43.24	91652
2016-02-05	42.97	43.82	42.81	42.81	64237
2016-02-08	42.47	43.52	42.08	43.39	75355
2016-02-09	42.92	43.79	42.70	43.39	56458
2016-02-10	43.60	44.38	42.74	42.77	72094
2016-02-11	42.04	43.17	41.71	42.27	85571
2016-02-12	42.73	43.71	42.52	43.44	96386
2016-02-16	43.94	44.33	43.25	43.72	108664
2016-02-17	43.90	44.31	43.32	43.47	63342
2016-02-18	43.45	43.84	42.84	43.44	78148
2016-02-19	43.31	44.12	43.15	43.54	46894
2016-02-22	43.91	44.07	43.56	43.66	58233
2016-02-23	43.66	43.74	43.07	43.49	70535
2016-02-24	43.15	43.78	42.62	43.73	60035
2016-02-25	43.89	44.19	43.37	44.11	56634
2016-02-26	44.30	45.00	43.98	44.60	60072
2016-02-29	44.55	44.93	44.01	44.07	55526
2016-03-01	44.40	45.53	44.23	45.43	45499
2016-03-02	45.33	45.77	44.89	45.74	61285
2016-03-03	45.74	46.78	45.61	46.31	65075
2016-03-04	46.39	46.72	45.82	46.47	59532
2016-03-07	46.29	46.77	46.19	46.66	60439
2016-03-08	46.33	46.74	46.10	46.11	45159
2016-03-09	46.19	46.76	45.45	45.76	42467
2016-03-10	46.13	46.56	45.15	45.73	37116
2016-03-11	46.02	46.47	45.45	46.44	39568
2016-03-14	46.41	46.53	45.59	46.30	35328
2016-03-15	45.86	46.21	45.37	45.46	42964
2016-03-16	45.42	45.87	44.78	44.89	74532
2016-03-17	44.80	46.43	44.61	46.23	81726
2016-03-18	46.51	47.10	46.09	46.81	273717
2016-03-21	46.87	47.05	46.40	46.89	38315
2016-03-22	46.89	47.24	46.41	46.75	71554
2016-03-23	46.70	47.25	46.21	46.36	45156
2016-03-24	46.22	47.24	45.83	46.39	56785
2016-03-28	46.64	46.69	46.30	46.37	5736
2016-03-29	46.63	47.49	46.07	47.45	55848
2016-03-30	47.64	47.88	47.30	47.54	60172
2016-03-31	47.72	48.19	47.36	47.78	85820
2016-04-01	47.62	48.70	47.34	47.74	45034
2016-04-04	47.64	47.72	47.14	47.23	47671
2016-04-05	46.98	47.21	46.14	46.16	49335
2016-04-06	46.02	46.59	45.86	46.48	69258
2016-04-07	46.49	46.73	45.62	46.01	100478
2016-04-08	46.38	46.73	45.90	46.10	29815
2016-04-11	46.20	47.09	46.20	46.68	53763
2016-04-12	46.60	47.55	46.58	47.13	40009
2016-04-13	46.89	48.18	46.89	47.95	47395
2016-04-14	48.09	48.86	47.70	48.09	45754
2016-04-15	47.85	48.39	47.81	48.05	32655
2016-04-18	48.03	48.85	48.00	48.71	52825
2016-04-19	48.86	48.96	48.31	48.79	63680
2016-04-20	48.61	49.33	48.42	49.06	42236
2016-04-21	49.15	49.42	48.47	48.65	54814
2016-04-22	48.81	49.21	48.44	48.85	38885
2016-04-25	49.25	49.25	48.05	48.91	59742
2016-04-26	49.28	50.39	48.81	50.14	49228
2016-04-27	50.30	50.43	48.09	49.31	54751
2016-04-28	49.06	49.59	48.59	48.75	72428
2016-04-29	48.64	49.36	48.42	49.12	57294
2016-05-02	49.38	49.65	48.65	49.20	41220
2016-05-03	48.84	49.29	47.84	48.72	64261
2016-05-04	48.63	48.94	47.98	48.67	70176
2016-05-05	48.70	48.98	48.11	48.18	80381
2016-05-06	47.86	48.21	47.36	48.14	66176
2016-05-09	48.05	48.28	47.70	47.72	124161
2016-05-10	48.00	48.38	47.37	48.32	65439
2016-05-11	48.19	48.61	47.59	47.95	46246
2016-05-12	48.20	48.20	47.35	47.95	61027
2016-05-13	47.94	48.24	46.94	47.08	59636
2016-05-16	47.34	48.40	46.84	47.98	54489
2016-05-17	48.03	48.29	46.40	46.65	67302
2016-05-18	46.62	48.19	46.62	47.96	54435
2016-05-19	47.84	48.48	46.86	47.04	37599
2016-05-20	47.31	48.07	46.99	47.88	91832
2016-05-23	47.89	47.94	47.37	47.70	50432
2016-05-24	48.07	49.32	48.07	48.99	66325
2016-05-25	49.21	49.82	48.95	49.30	56036
2016-05-26	49.30	49.30	47.46	48.74	59377
2016-05-27	48.87	49.34	48.65	49.33	54837
2016-05-31	49.32	49.37	48.07	49.16	71438
2016-06-01	48.74	49.59	48.16	49.53	52939
2016-06-02	49.24	49.47	48.86	49.47	56144
2016-06-03	49.23	49.23	47.82	49.03	59083
2016-06-06	49.19	50.04	49.19	49.49	67168
2016-06-07	49.32	49.62	49.04	49.25	42884
2016-06-08	49.17	49.62	49.05	49.50	46949
2016-06-09	49.18	49.23	48.05	49.05	51342
2016-06-10	48.60	49.25	48.40	48.97	32495
2016-06-13	48.75	48.86	48.10	48.24	46529
2016-06-14	48.31	48.33	47.39	47.66	28206
2016-06-15	47.91	48.56	47.63	47.78	52689
2016-06-16	47.48	47.55	47.01	47.38	39303
2016-06-17	47.00	47.50	46.45	46.67	163944
2016-06-20	47.25	47.63	46.91	47.00	71525
2016-06-21	47.10	47.41	46.75	47.20	71498
2016-06-22	47.34	47.88	47.14	47.20	73403
2016-06-23	47.60	48.60	47.60	48.25	128168
2016-06-24	45.00	47.15	43.44	44.87	188651
2016-06-27	44.47	44.47	42.98	43.06	112880
2016-06-28	43.59	43.97	43.06	43.70	72199
2016-06-29	44.12	44.69	43.79	44.48	92452
2016-06-30	44.72	45.51	44.12	45.47	87024
2016-07-01	45.27	45.46	44.63	44.91	68616
2016-07-05	44.69	44.80	44.27	44.53	91791
2016-07-06	44.37	45.07	44.33	44.84	45984
2016-07-07	45.03	45.26	44.50	44.84	148507
2016-07-08	45.21	45.88	44.75	45.25	95483
2016-07-11	45.62	46.12	45.41	45.85	99231
2016-07-12	46.34	46.91	46.34	46.50	200016
2016-07-13	46.23	46.82	46.14	46.62	138798
2016-07-14	47.01	47.40	46.87	46.92	98450
2016-07-15	47.25	47.37	46.90	47.28	123067
2016-07-18	47.38	47.60	46.90	46.96	70234
2016-07-19	47.04	47.18	46.56	46.87	49515
2016-07-20	47.17	47.17	46.54	46.61	108776
2016-07-21	46.69	46.72	46.23	46.41	52767
2016-07-22	46.51	47.22	46.50	46.75	142372
2016-07-25	46.79	46.79	46.10	46.23	48775
2016-07-26	46.65	47.82	46.57	46.98	73148
2016-07-27	46.90	47.26	46.83	47.13	48021
2016-07-28	47.22	47.22	46.50	46.86	39386
2016-07-29	47.00	47.16	46.54	46.70	67370
2016-08-01	46.77	47.00	46.51	46.64	47950
2016-08-02	46.65	46.83	46.48	46.56	43451
2016-08-03	46.55	47.10	46.55	47.09	39039
2016-08-04	47.27	47.41	46.89	46.95	41956
2016-08-05	47.33	48.74	47.26	48.69	98014
2016-08-08	48.69	48.69	48.07	48.54	50092
2016-08-09	48.64	48.76	48.42	48.57	28414
2016-08-10	48.66	48.66	48.22	48.40	45631
2016-08-11	48.57	48.59	48.22	48.27	45038
2016-08-12	48.05	48.49	47.88	48.35	31625
2016-08-15	48.56	48.83	48.45	48.57	29647
2016-08-16	48.54	48.74	48.17	48.50	32032
2016-08-17	48.69	48.98	48.51	48.83	51739
2016-08-18	48.90	49.33	48.72	49.24	48839
2016-08-19	49.20	49.31	48.95	49.04	51091
2016-08-22	49.16	49.60	48.95	49.38	39885
2016-08-23	49.39	49.82	49.10	49.55	36393
2016-08-24	49.70	49.70	49.08	49.67	33220
2016-08-25	49.66	50.24	49.56	50.11	62530
2016-08-26	50.31	50.75	49.83	50.46	45789
2016-08-29	50.60	50.87	50.13	50.20	85418
2016-08-30	50.49	50.81	50.27	50.57	54571
2016-08-31	50.47	50.97	50.07	50.59	80898
2016-09-01	50.47	50.72	49.94	50.48	36282
2016-09-02	50.38	50.50	50.15	50.49	65105
2016-09-06	50.64	50.64	49.59	49.84	47743
2016-09-07	49.87	50.39	49.50	50.37	64219
2016-09-08	50.29	50.62	50.13	50.35	24260
2016-09-09	50.20	50.49	49.80	49.83	42018
2016-09-12	49.74	50.15	49.24	50.10	58185
2016-09-13	49.69	49.69	48.90	49.36	50359
2016-09-14	49.49	49.70	48.88	48.91	26397
2016-09-15	49.07	49.61	48.94	49.61	46782
2016-09-16	49.75	49.75	48.90	49.38	119866
2016-09-19	49.57	50.10	48.83	49.60	30268
2016-09-20	49.72	49.76	49.45	49.49	29259
2016-09-21	49.64	50.08	49.61	49.94	47036
2016-09-22	49.94	50.67	49.65	50.60	70117
2016-09-23	50.63	50.63	50.03	50.29	43068
2016-09-26	50.07	50.09	49.11	49.13	42324
2016-09-27	49.08	49.90	49.06	49.67	44262
2016-09-28	49.95	50.20	49.52	50.20	35085
2016-09-29	50.25	50.46	49.42	49.45	50017
2016-09-30	49.64	50.68	49.64	50.29	45096
2016-10-03	49.92	50.08	49.35	49.68	57684
2016-10-04	49.70	50.13	49.49	49.65	32216
2016-10-05	49.69	50.62	49.35	50.27	41680
2016-10-06	50.09	50.35	49.45	50.23	43989
2016-10-07	50.22	50.22	49.63	50.07	52835
2016-10-10	50.38	50.70	50.16	50.54	30346
2016-10-11	50.32	50.58	49.61	49.98	56367
2016-10-12	49.56	50.28	49.22	49.79	43582
2016-10-13	49.55	49.55	48.40	48.56	44575
2016-10-14	49.05	49.28	48.69	49.03	57128
2016-10-17	48.95	48.95	48.46	48.49	22833
2016-10-18	48.93	48.95	48.47	48.62	35737
2016-10-19	48.89	49.44	48.85	49.37	37371
2016-10-20	49.16	49.50	48.60	49.15	36917
2016-10-21	48.80	49.39	48.80	49.33	29963
2016-10-24	50.22	51.45	50.22	51.42	73325
2016-10-25	51.39	52.40	51.39	52.18	70595
2016-10-26	51.80	52.63	51.80	52.15	51290
2016-10-27	52.59	52.59	52.05	52.33	72921
2016-10-28	52.48	53.09	51.94	52.05	56378
2016-10-31	52.13	52.42	51.91	52.27	107152
2016-11-01	52.25	52.95	51.99	52.79	74763
2016-11-02	52.61	52.70	51.27	51.33	75663
2016-11-03	51.50	51.91	51.29	51.44	35665
2016-11-04	51.42	51.66	51.04	51.24	46131
2016-11-07	52.12	52.49	51.28	52.34	50307
2016-11-08	52.17	52.53	51.68	51.72	33071
2016-11-09	52.04	54.69	51.73	54.45	78311
2016-11-10	55.00	57.75	54.69	56.74	98563
2016-11-11	56.60	60.70	56.36	60.63	117540
2016-11-14	60.91	62.38	59.31	60.17	95597
2016-11-15	59.70	59.70	58.61	59.31	64929
2016-11-16	58.90	59.71	58.64	59.61	57883
2016-11-17	59.76	60.60	59.68	59.89	43115
2016-11-18	59.95	60.51	59.35	60.36	100289
2016-11-21	60.63	62.32	59.57	60.42	48844
2016-11-22	60.86	61.82	60.28	61.41	44763
2016-11-23	61.60	62.11	61.01	61.95	35405
2016-11-25	61.84	62.04	61.10	61.99	20985
2016-11-28	61.45	61.49	60.50	60.90	59613
2016-11-29	60.77	62.39	60.61	61.39	45088
2016-11-30	61.70	62.21	61.22	61.48	53176
2016-12-01	61.68	62.49	61.37	62.00	53155
2016-12-02	62.03	62.30	61.64	61.78	30239
2016-12-05	62.13	63.48	62.13	63.45	78055
2016-12-06	63.83	64.66	63.16	64.56	57464
2016-12-07	64.58	65.56	64.27	65.49	43462
2016-12-08	65.87	68.33	65.08	68.20	103098
2016-12-09	68.45	68.78	67.38	68.18	58787
2016-12-12	68.19	68.19	66.00	66.54	45223
2016-12-13	66.75	66.99	66.04	66.89	32975
2016-12-14	66.60	67.99	66.23	66.94	46756
2016-12-15	67.42	68.60	66.42	67.92	66141
2016-12-16	68.25	68.62	66.94	68.25	197873
2016-12-19	67.43	67.90	66.24	67.17	54132
2016-12-20	67.35	68.76	67.33	67.91	64371
2016-12-21	67.82	68.89	67.02	67.83	55039
2016-12-22	67.90	68.11	67.65	67.74	77602
2016-12-23	67.34	67.86	67.13	67.35	30036
2016-12-27	67.75	68.47	67.71	68.29	56429
2016-12-28	68.35	68.35	67.77	67.95	38230
2016-12-29	67.90	68.22	67.12	67.65	35340
2016-12-30	67.81	67.81	67.39	67.60	31490
2017-01-03	68.10	69.09	66.85	67.34	35172
2017-01-04	67.80	68.04	67.67	67.88	49447
2017-01-05	67.74	67.74	66.40	67.20	39587
2017-01-06	67.43	67.64	66.66	67.06	20403
2017-01-09	66.84	66.84	65.59	65.65	48578
2017-01-10	65.96	66.59	65.01	66.20	72366
2017-01-11	65.94	66.45	65.76	66.41	29550
2017-01-12	66.50	66.61	64.34	65.25	30544
2017-01-13	65.74	66.83	65.50	65.68	30449
2017-01-17	65.84	65.84	63.57	63.77	32886
2017-01-18	64.34	64.54	63.66	64.44	32531
2017-01-19	64.82	65.38	64.21	65.32	52526
2017-01-20	65.82	67.90	65.82	66.87	56324
2017-01-23	66.74	66.80	64.74	65.44	37488
2017-01-24	65.88	66.73	65.36	66.63	91282
2017-01-25	67.00	67.58	66.89	67.00	73056
2017-01-26	67.28	67.44	66.50	66.78	30278
2017-01-27	67.07	67.07	65.96	66.31	61158
2017-01-30	66.09	66.26	64.73	64.92	51435
2017-01-31	64.87	65.75	64.75	65.09	56890
2017-02-01	65.95	66.60	64.51	65.09	67975
2017-02-02	65.04	65.46	63.48	64.92	53106
2017-02-03	65.28	65.72	65.20	65.30	78440
2017-02-06	65.26	65.85	64.71	65.24	62811
2017-02-07	65.45	65.45	64.66	65.25	55558
2017-02-08	65.04	65.04	64.02	64.73	67526
2017-02-09	65.13	65.53	64.84	65.29	74005
2017-02-10	65.76	65.81	65.11	65.29	64964
2017-02-13	65.69	66.36	65.69	66.08	100227
2017-02-14	66.00	66.65	65.54	66.15	142753
2017-02-15	66.49	66.75	66.12	66.50	49030
2017-02-16	66.50	66.51	65.79	66.41	37194
2017-02-17	66.25	66.33	65.82	66.08	76017
2017-02-21	66.22	66.42	65.98	66.36	40459
2017-02-22	66.14	66.77	66.06	66.32	56169
2017-02-23	66.96	67.06	65.80	66.38	76853
2017-02-24	65.95	67.41	65.81	66.35	49089
2017-02-27	66.31	67.00	66.01	66.50	65582
2017-02-28	66.27	66.68	65.33	65.50	64028
2017-03-01	66.45	68.06	66.43	67.93	71086
2017-03-02	68.11	68.14	66.39	66.47	54862
2017-03-03	66.79	66.79	66.14	66.69	36918
2017-03-06	66.49	66.64	65.71	66.39	24428
2017-03-07	66.32	66.48	65.86	66.02	24993
2017-03-08	66.47	66.47	64.90	65.05	40500
2017-03-09	65.05	65.92	64.87	65.02	26486
2017-03-10	65.67	65.79	64.20	64.71	37336
2017-03-13	64.84	65.52	64.76	65.17	34120
2017-03-14	64.91	65.58	64.21	65.38	43702
2017-03-15	65.68	66.24	65.00	65.20	54529
2017-03-16	65.47	66.24	65.47	66.03	46338
2017-03-17	65.73	66.44	64.84	65.93	315924
2017-03-20	65.92	66.08	64.87	65.07	34205
2017-03-21	65.30	65.30	61.13	61.18	57010
2017-03-22	60.75	61.31	59.69	60.86	82501
2017-03-23	60.93	62.44	60.93	61.92	45562
2017-03-24	62.41	62.64	61.64	62.18	47005
2017-03-27	61.18	62.24	59.90	62.09	47255
2017-03-28	62.02	62.79	60.99	62.65	46150
2017-03-29	62.71	62.85	62.13	62.43	22885
2017-03-30	62.64	65.09	62.05	64.78	67818
2017-03-31	64.85	64.85	64.23	64.48	73537
2017-04-03	64.87	65.22	63.12	63.51	56580
2017-04-04	63.07	64.61	63.07	63.64	45173
2017-04-05	64.30	64.55	62.74	62.81	57237
2017-04-06	62.90	63.57	62.61	63.49	49332
2017-04-07	63.40	63.87	62.79	63.43	89485
2017-04-10	63.54	64.10	62.69	63.26	51244
2017-04-11	62.60	63.90	62.33	63.83	44768
2017-04-12	63.99	63.99	62.49	62.84	39452
2017-04-13	62.56	63.00	61.34	61.34	60008
2017-04-17	61.81	62.92	61.26	62.89	43340
2017-04-18	62.45	62.94	62.14	62.87	35339
2017-04-19	63.40	64.36	63.40	64.33	66648
2017-04-20	64.79	66.93	64.78	66.84	73213
2017-04-21	66.41	67.74	66.41	67.47	57763
2017-04-24	69.51	74.41	69.31	71.58	107433
2017-04-25	72.67	74.90	71.88	71.99	87393
2017-04-26	71.79	74.39	71.79	72.78	98372
2017-04-27	73.20	73.20	70.99	71.41	84304
2017-04-28	71.86	72.65	71.02	71.09	116831
2017-05-01	71.46	71.74	70.35	71.16	50728
2017-05-02	71.21	72.66	69.91	70.28	41898
2017-05-03	70.14	70.96	69.98	70.38	65440
2017-05-04	70.88	72.51	70.06	70.28	49286
2017-05-05	70.76	70.76	69.17	69.71	51081
2017-05-08	69.71	70.38	69.01	70.02	47704
2017-05-09	69.89	70.09	68.89	69.28	37939
2017-05-10	69.09	69.48	68.94	69.09	21083
2017-05-11	68.82	69.49	67.95	68.03	35767
2017-05-12	67.82	68.09	67.01	67.71	39442
2017-05-15	67.91	68.59	67.80	68.01	47921
2017-05-16	68.25	68.40	67.05	68.15	35510
2017-05-17	67.09	67.20	65.13	65.61	70793
2017-05-18	65.18	66.58	65.18	65.71	69389
2017-05-19	65.91	66.11	64.56	64.80	93459
2017-05-22	65.60	65.60	64.41	65.45	47546
2017-05-23	65.45	66.26	64.85	65.99	65825
2017-05-24	65.74	66.24	64.64	65.15	72060
2017-05-25	65.31	65.50	64.30	64.63	61081
2017-05-26	64.63	64.77	64.02	64.29	31084
2017-05-30	64.07	64.07	62.92	63.66	42481
2017-05-31	63.96	63.96	62.41	63.09	56499
2017-06-01	63.31	64.13	62.49	64.08	69062
2017-06-02	63.58	65.85	63.44	64.21	90266
2017-06-05	64.17	64.79	63.79	63.92	32860
2017-06-06	63.46	63.65	62.16	62.62	61423
2017-06-07	62.99	63.60	62.80	63.39	37061
2017-06-08	63.42	66.50	63.08	65.48	49096
2017-06-09	65.88	67.99	65.48	67.58	72128
2017-06-12	67.52	68.67	65.70	66.85	56295
2017-06-13	67.03	68.27	66.40	66.86	27571
2017-06-14	66.22	67.00	65.70	66.98	31828
2017-06-15	66.29	67.29	66.29	66.91	31189
2017-06-16	66.53	67.13	66.08	66.39	96910
2017-06-19	66.69	68.35	66.01	66.30	33383
2017-06-20	66.03	66.70	65.18	65.34	22297
2017-06-21	65.54	65.54	64.31	64.52	30257
2017-06-22	64.21	64.83	64.02	64.76	29568
2017-06-23	64.88	65.00	63.72	64.21	83193
2017-06-26	64.61	65.10	63.87	64.41	50660
2017-06-27	64.66	65.83	64.20	64.30	59701
2017-06-28	64.61	66.10	64.61	65.89	59302
2017-06-29	66.91	66.96	62.43	66.86	49049
2017-06-30	67.02	67.02	65.34	65.87	41997
2017-07-03	66.09	67.93	65.69	67.37	31610
2017-07-05	67.40	67.40	65.58	66.10	64856
2017-07-06	66.03	66.72	65.34	65.73	51139
2017-07-07	66.24	67.05	65.31	66.91	41813
2017-07-10	66.68	67.02	65.76	66.09	37164
2017-07-11	66.08	66.21	64.25	66.01	44495
2017-07-12	65.55	66.89	65.31	65.84	29357
2017-07-13	65.94	65.95	65.12	65.77	24411
2017-07-14	65.28	65.62	64.70	65.21	44444
2017-07-17	65.32	65.95	64.93	65.30	32461
2017-07-18	64.91	66.29	64.74	65.68	50967
2017-07-19	65.96	66.96	64.97	65.69	25967
2017-07-20	66.00	66.00	64.83	65.76	33445
2017-07-21	66.31	66.76	64.94	65.01	40643
2017-07-24	65.17	68.90	65.17	67.95	59683
2017-07-25	68.99	69.90	67.50	68.06	67188
2017-07-26	68.33	68.33	64.73	66.26	44039
2017-07-27	66.39	67.08	65.94	66.27	37241
2017-07-28	66.26	66.26	65.02	65.50	47965
2017-07-31	66.15	67.75	65.47	65.63	62008
2017-08-01	66.21	66.38	65.55	65.85	34688
2017-08-02	65.83	66.25	65.13	65.14	43843
2017-08-03	65.02	65.75	64.38	64.60	101786
2017-08-04	65.01	65.67	64.58	65.13	44853
2017-08-07	65.12	66.24	64.25	64.35	35354
2017-08-08	64.41	66.04	64.23	64.50	37919
2017-08-09	63.82	64.63	63.05	63.43	63494
2017-08-10	63.09	63.34	62.00	62.09	46397
2017-08-11	62.36	62.89	60.62	60.97	70211
2017-08-14	61.40	62.68	61.35	62.41	128847
2017-08-15	63.04	63.29	62.41	62.45	70945
2017-08-16	62.59	62.80	61.76	62.17	46572
2017-08-17	61.90	63.35	59.57	59.94	88278
2017-08-18	59.71	61.01	58.80	60.42	82045
2017-08-21	60.47	61.19	59.33	60.89	72788
2017-08-22	61.32	62.27	61.08	61.71	63957
2017-08-23	61.17	62.29	61.17	61.96	44903
2017-08-24	62.22	62.67	61.96	62.55	45902
2017-08-25	62.66	63.21	62.39	63.03	43606
2017-08-28	63.19	63.52	62.59	63.13	67888
2017-08-29	62.34	63.24	62.12	63.05	75629
2017-08-30	63.12	63.40	62.65	63.16	45459
2017-08-31	63.38	63.81	62.52	63.33	53975
2017-09-01	63.39	64.01	62.41	63.81	37697
2017-09-05	63.41	63.75	61.84	62.30	54024
2017-09-06	62.79	63.23	62.04	62.41	59215
2017-09-07	62.16	62.42	60.37	60.90	40105
2017-09-08	60.92	61.84	60.92	61.51	29965
2017-09-11	62.39	63.38	62.13	63.28	84278
2017-09-12	63.48	64.86	63.48	64.65	49053
2017-09-13	64.66	65.03	64.25	64.94	55947
2017-09-14	65.28	65.28	63.79	64.14	33846
2017-09-15	64.22	64.81	63.62	64.70	136042
2017-09-18	64.82	66.30	64.60	66.20	54750
2017-09-19	66.20	66.41	65.85	66.32	47808
2017-09-20	66.44	67.82	65.67	67.37	48443
2017-09-21	67.51	67.97	67.48	67.79	44644
2017-09-22	67.76	68.90	67.76	68.48	59037
2017-09-25	68.47	68.94	68.05	68.77	55200
2017-09-26	69.16	69.37	68.40	68.87	38361
2017-09-27	69.34	71.58	69.23	71.15	83397
2017-09-28	71.15	71.70	70.33	71.55	73413
2017-09-29	71.70	72.27	71.69	71.91	63318
2017-10-02	71.92	73.30	71.79	72.83	125730
2017-10-03	73.24	73.24	71.60	72.75	68966
2017-10-04	72.95	72.95	71.30	71.85	46678
2017-10-05	72.12	72.75	72.12	72.50	63523
2017-10-06	72.98	72.98	72.00	72.82	40867
2017-10-09	73.18	73.61	72.80	72.96	68552
2017-10-10	73.33	74.00	72.90	73.98	89823
2017-10-11	74.00	74.20	73.37	73.62	63344
2017-10-12	73.49	73.76	72.65	72.79	86224
2017-10-13	72.92	73.35	72.29	72.70	52001
2017-10-16	72.80	73.79	72.58	73.28	46699
2017-10-17	73.23	73.78	72.29	72.43	45578
2017-10-18	72.57	73.19	71.93	72.15	131766
2017-10-19	71.85	71.85	70.65	71.20	94176
2017-10-20	72.08	72.19	71.37	71.73	64842
2017-10-23	71.78	71.78	70.75	71.05	57333
2017-10-24	71.12	71.77	70.92	71.17	60213
2017-10-25	71.44	71.67	70.32	71.07	66969
2017-10-26	71.20	71.80	70.49	71.59	65624
2017-10-27	71.60	72.84	71.22	72.32	72198
2017-10-30	71.97	71.97	70.45	70.65	68522
2017-10-31	70.96	71.77	70.26	70.49	100484
2017-11-01	70.99	71.80	69.29	69.83	86084
2017-11-02	70.00	71.01	69.20	70.70	53973
2017-11-03	70.69	71.18	70.12	70.15	61408
2017-11-06	70.08	70.38	69.27	69.61	30672
2017-11-07	69.71	69.71	67.45	67.66	77948
2017-11-08	67.36	67.48	66.30	66.53	69924
2017-11-09	66.15	66.53	64.84	65.71	64788
2017-11-10	65.76	66.50	65.44	65.50	56822
2017-11-13	65.07	66.45	64.98	66.33	54443
2017-11-14	66.00	67.15	64.72	66.98	53642
2017-11-15	66.74	68.16	66.74	67.43	70980
2017-11-16	67.89	69.06	66.72	67.43	63622
2017-11-17	67.04	68.20	65.71	67.67	55606
2017-11-20	67.85	68.61	67.57	68.53	27952
2017-11-21	68.83	69.39	68.80	69.25	59993
2017-11-22	69.38	69.54	68.51	68.58	52994
2017-11-24	68.82	68.82	67.81	68.17	18795
2017-11-27	68.11	69.03	67.66	68.16	29334
2017-11-28	68.32	70.58	67.41	70.36	75555
2017-11-29	70.79	73.79	70.35	73.25	73964
2017-11-30	73.79	73.97	70.95	71.22	92306
2017-12-01	71.23	71.46	67.95	70.00	101199
2017-12-04	71.11	72.11	70.52	70.59	64516
2017-12-05	70.88	70.88	69.15	69.15	57815
2017-12-06	69.14	70.12	68.72	68.84	31387
2017-12-07	68.60	69.67	68.14	68.57	44772
2017-12-08	69.07	69.07	67.87	67.94	62651
2017-12-11	67.93	68.39	66.97	67.27	38102
2017-12-12	67.57	68.48	67.19	67.84	39954
2017-12-13	67.86	69.40	67.51	67.68	55955
2017-12-14	68.32	69.08	66.35	66.87	92530
2017-12-15	67.00	69.67	67.00	69.02	221310
2017-12-18	69.60	71.06	69.01	69.41	62169
2017-12-19	69.70	69.70	68.26	68.44	56376
2017-12-20	68.91	69.47	67.58	68.06	79421
2017-12-21	68.05	69.00	68.04	68.31	104895
2017-12-22	68.46	68.77	67.71	68.21	52181
2017-12-26	68.30	68.99	67.46	68.08	33468
2017-12-27	68.21	68.86	68.15	68.23	84293
2017-12-28	68.52	68.64	67.96	68.51	31643
2017-12-29	68.79	68.79	67.39	67.47	64445
2018-01-02	67.85	68.47	66.35	66.92	57017
2018-01-03	67.11	68.05	66.78	67.12	100526
2018-01-04	67.71	68.18	66.63	66.70	45459
2018-01-05	67.03	67.26	66.10	67.26	48866
2018-01-08	67.15	68.32	66.71	67.00	40727
2018-01-09	67.14	68.00	67.14	67.25	31995
2018-01-10	67.25	68.96	67.25	68.02	38902
2018-01-11	68.01	69.39	68.01	69.21	34782
2018-01-12	69.41	70.59	68.88	69.69	41701
2018-01-16	70.20	70.78	68.59	68.78	26986
2018-01-17	69.32	69.66	68.51	69.45	88090
2018-01-18	69.71	70.41	67.78	67.96	73180
2018-01-19	68.08	69.42	67.59	69.15	69183
2018-01-22	69.24	69.27	68.10	68.75	38557
2018-01-23	68.12	70.01	67.24	68.54	41629
2018-01-24	69.07	69.75	68.58	68.87	53161
2018-01-25	69.51	69.51	68.33	68.63	71035
2018-01-26	68.71	69.86	68.71	69.54	45623
2018-01-29	69.55	70.47	69.38	69.54	53384
2018-01-30	69.08	70.19	68.99	69.19	37816
2018-01-31	69.21	69.62	68.63	68.80	38003
2018-02-01	68.45	69.58	67.98	69.39	42017
2018-02-02	69.07	70.21	68.51	69.05	39288
2018-02-05	68.48	69.59	65.61	65.80	38442
2018-02-06	64.32	66.60	64.32	65.83	63898
2018-02-07	65.78	67.33	65.78	66.80	39050
2018-02-08	66.94	66.94	65.03	65.03	40429
2018-02-09	65.88	67.42	65.05	66.91	61294
2018-02-12	67.19	67.69	65.30	67.01	59537
2018-02-13	66.45	67.70	66.45	67.56	49996
2018-02-14	66.97	69.11	66.42	68.89	40801
2018-02-15	69.16	69.43	68.68	69.18	53139
2018-02-16	68.81	70.59	68.26	69.53	69597
2018-02-20	69.11	69.47	67.85	68.05	62243
2018-02-21	68.27	70.09	68.17	69.25	87596
2018-02-22	69.45	69.65	68.85	69.00	70058
2018-02-23	69.38	70.12	69.06	70.04	38661
2018-02-26	70.19	70.62	69.56	70.58	17956
2018-02-27	70.41	71.04	69.32	69.45	38942
2018-02-28	69.67	69.67	67.33	67.37	71188
2018-03-01	67.38	68.06	66.78	67.52	100744
2018-03-02	66.94	69.49	66.94	69.16	46158
2018-03-05	68.65	70.56	68.37	69.96	71944
2018-03-06	70.15	71.16	69.28	70.70	59818
2018-03-07	70.22	72.00	69.42	71.80	66108
2018-03-08	71.91	71.91	69.97	71.07	77494
2018-03-09	71.63	72.32	70.09	72.26	63937
2018-03-12	72.44	73.17	71.14	72.87	51844
2018-03-13	73.18	73.21	72.29	72.54	50964
2018-03-14	72.82	72.95	70.94	71.39	73210
2018-03-15	71.38	72.20	71.19	72.06	30376
2018-03-16	71.89	72.96	71.86	72.29	153804
2018-03-19	72.26	72.77	71.40	72.53	30482
2018-03-20	72.61	72.65	71.84	72.05	32758
2018-03-21	71.93	72.55	71.48	72.10	27884
2018-03-22	71.28	71.72	69.82	70.03	47186
2018-03-23	70.02	71.10	68.15	68.15	106283
2018-03-26	69.18	69.66	68.29	69.29	76145
2018-03-27	69.29	69.56	68.05	68.37	62362
2018-03-28	68.36	70.01	68.07	69.52	60623
2018-03-29	69.65	70.24	68.52	68.56	86623
2018-04-02	68.53	68.62	67.04	67.95	85941
2018-04-03	68.13	69.45	67.95	69.16	55485
2018-04-04	68.33	70.63	68.33	70.27	61337
2018-04-05	70.52	71.27	69.63	70.97	110847
2018-04-06	70.42	71.01	68.60	69.48	44147
2018-04-09	69.78	70.63	68.86	69.38	50648
2018-04-10	70.36	71.17	69.83	70.92	52106
2018-04-11	70.93	71.94	70.28	70.86	41678
2018-04-12	70.69	71.49	70.54	71.27	37353
2018-04-13	71.60	71.85	70.17	70.67	50482
2018-04-16	71.14	71.68	70.39	71.57	30335
2018-04-17	71.88	71.95	70.70	71.13	72980
2018-04-18	71.30	73.00	71.30	71.46	69757
2018-04-19	71.45	74.89	71.44	74.80	174863
2018-04-20	74.63	75.00	70.64	73.94	59825
2018-04-23	74.52	75.20	73.84	74.33	75926
2018-04-24	74.81	75.13	73.59	74.50	55450
2018-04-25	74.06	74.65	73.26	73.36	95248
2018-04-26	73.37	75.85	72.95	73.15	84844
2018-04-27	73.38	73.50	72.39	72.68	29940
2018-04-30	73.02	74.58	71.47	71.58	99240
2018-05-01	71.51	72.42	69.29	72.18	81629
2018-05-02	71.71	73.31	70.65	72.60	49811
2018-05-03	72.20	72.75	70.77	71.09	59857
2018-05-04	70.92	73.21	70.92	72.21	30236
2018-05-07	72.29	72.85	71.04	72.21	105994
2018-05-08	72.23	73.18	72.23	73.08	70959
2018-05-09	73.03	73.70	72.50	73.20	32345
2018-05-10	73.12	73.53	72.58	72.93	22541
2018-05-11	73.04	73.70	72.55	72.96	66457
2018-05-14	72.95	72.95	71.90	72.06	91667
2018-05-15	72.09	73.26	72.09	72.91	60025
2018-05-16	73.09	74.69	72.75	73.84	94478
2018-05-17	73.85	74.46	73.54	74.31	43348
2018-05-18	74.66	74.66	73.24	74.17	46191
2018-05-21	74.41	74.87	73.48	74.85	25671
2018-05-22	74.97	75.51	74.56	74.63	86145
2018-05-23	74.49	74.92	74.27	74.67	21608
2018-05-24	74.51	74.80	73.57	74.54	78390
2018-05-25	74.35	74.81	74.04	74.51	28953
2018-05-29	74.09	74.67	72.92	73.39	53538
2018-05-30	73.97	74.94	73.97	74.92	42149
2018-05-31	74.79	75.28	74.02	74.29	34429
2018-06-01	74.82	75.65	74.76	75.43	47540
2018-06-04	75.45	76.77	75.28	76.60	42640
2018-06-05	76.13	77.03	75.83	76.70	88061
2018-06-06	76.89	78.25	76.50	78.15	118148
2018-06-07	78.08	78.75	78.00	78.36	44814
2018-06-08	78.17	78.64	78.15	78.44	54820
2018-06-11	78.49	78.62	76.55	76.66	53092
2018-06-12	76.80	78.38	75.29	75.94	43905
2018-06-13	76.08	76.72	75.43	76.09	33785
2018-06-14	76.42	76.48	75.32	76.43	27986
2018-06-15	75.84	76.67	75.39	76.48	116885
2018-06-18	76.27	77.55	76.00	77.05	62315
2018-06-19	76.61	78.28	76.61	78.16	35688
2018-06-20	78.30	78.63	77.73	78.36	35224
2018-06-21	77.87	78.89	77.51	78.06	38282
2018-06-22	78.56	79.00	76.98	77.33	149753
2018-06-25	77.23	77.23	75.96	76.74	43050
2018-06-26	77.14	77.34	75.82	77.12	50763
2018-06-27	77.29	78.01	75.85	76.10	63917
2018-06-28	76.12	76.57	75.68	75.87	26531
2018-06-29	76.22	76.62	75.10	75.23	60604
2018-07-02	75.10	76.55	75.10	76.51	70690
2018-07-03	76.87	77.24	76.55	76.92	49053
2018-07-05	77.03	77.45	76.61	77.45	56611
2018-07-06	77.83	78.43	77.22	78.28	56403
2018-07-09	78.42	80.33	78.42	80.18	196060
2018-07-10	80.43	80.43	78.41	79.30	69350
2018-07-11	78.76	79.65	78.11	78.92	54986
2018-07-12	78.00	78.00	75.50	76.14	155991
2018-07-13	76.17	76.62	75.40	75.59	59661
2018-07-16	76.08	76.33	75.47	76.20	37117
2018-07-17	76.50	76.60	75.75	76.44	87036
2018-07-18	76.58	76.99	76.19	76.89	78979
2018-07-19	76.68	77.85	76.50	77.59	92084
2018-07-20	77.50	79.37	76.80	79.12	85315
2018-07-23	79.27	81.26	78.85	80.81	90291
2018-07-24	80.95	81.05	79.73	80.36	59306
2018-07-25	80.35	80.61	80.00	80.61	55409
2018-07-26	80.80	82.08	80.80	82.03	62876
2018-07-27	82.03	82.21	81.13	81.78	64712
2018-07-30	81.77	82.75	80.80	81.03	77495
2018-07-31	81.35	81.96	79.98	80.48	52813
2018-08-01	80.78	81.82	80.34	81.06	51490
2018-08-02	80.59	81.97	80.59	81.46	42594
2018-08-03	81.60	81.99	79.73	80.10	36972
2018-08-06	80.08	80.64	79.77	80.16	47203
2018-08-07	80.54	80.97	79.96	80.12	37542
2018-08-08	80.11	80.65	79.81	80.43	37556
2018-08-09	80.41	81.16	80.06	80.37	28077
2018-08-10	79.98	80.70	79.49	80.30	29333
2018-08-13	80.30	80.73	79.47	80.31	27996
2018-08-14	80.31	81.76	80.30	81.49	50594
2018-08-15	81.24	81.62	80.41	80.55	28741
2018-08-16	80.63	81.68	80.49	81.33	38972
2018-08-17	81.03	81.85	81.03	81.61	37709
2018-08-20	81.64	81.97	80.92	81.69	37473
2018-08-21	82.02	83.27	81.86	82.68	49902
2018-08-22	82.67	82.92	82.26	82.79	25225
2018-08-23	82.49	83.06	81.75	82.37	36481
2018-08-24	82.53	82.57	81.63	81.92	21843
2018-08-27	82.12	82.38	81.00	81.19	29981
2018-08-28	81.29	81.29	80.49	80.79	21980
2018-08-29	80.78	81.10	80.42	80.71	18338
2018-08-30	80.52	81.30	80.52	80.70	38086
2018-08-31	80.55	81.22	80.55	81.08	37632
2018-09-04	81.09	81.98	81.04	81.37	39343
2018-09-05	81.18	81.38	80.62	80.95	40770
2018-09-06	80.74	81.35	80.61	80.64	31116
2018-09-07	80.62	80.62	79.70	80.30	43906
2018-09-10	80.42	80.44	79.35	79.58	99386
2018-09-11	79.31	80.09	79.23	79.76	31913
2018-09-12	79.77	79.77	78.50	78.74	43187
2018-09-13	78.50	79.08	77.73	77.89	56093
2018-09-14	77.84	78.93	77.51	78.83	41155
2018-09-17	78.91	78.99	77.60	78.00	52609
2018-09-18	78.01	78.42	77.46	77.55	31543
2018-09-19	77.59	78.10	76.05	77.05	57012
2018-09-20	77.38	78.01	76.70	77.76	71885
2018-09-21	77.76	78.38	77.75	78.06	150711
2018-09-24	77.90	78.06	76.53	76.85	33703
2018-09-25	76.98	77.45	76.63	76.86	39592
2018-09-26	76.80	76.80	75.31	75.54	33938
2018-09-27	75.93	76.48	75.67	75.90	43651
2018-09-28	75.68	76.86	75.68	76.80	51942
2018-10-01	77.12	77.23	74.99	75.30	43533
2018-10-02	75.16	75.21	74.38	74.68	59498
2018-10-03	74.96	76.61	74.75	76.40	36391
2018-10-04	76.39	76.93	75.70	75.95	54173
2018-10-05	75.95	76.78	75.70	76.01	42269
2018-10-08	75.81	76.97	75.56	76.64	25924
2018-10-09	76.27	77.28	76.26	76.81	45614
2018-10-10	76.77	78.01	75.66	75.73	34469
2018-10-11	75.37	75.99	73.63	73.80	51763
2018-10-12	73.80	74.00	70.18	72.44	96084
2018-10-15	72.70	73.62	72.59	73.07	56249
2018-10-16	73.37	73.99	72.43	73.84	56458
2018-10-17	73.68	74.62	72.79	74.04	37143
2018-10-18	73.72	74.90	73.02	73.30	44948
2018-10-19	73.02	73.67	72.02	72.25	40480
2018-10-22	76.49	76.49	70.42	70.92	50006
2018-10-23	70.78	72.57	70.12	71.77	62113
2018-10-24	71.99	71.99	68.56	68.56	57055
2018-10-25	69.08	71.37	66.23	71.06	60321
2018-10-26	70.36	71.88	69.83	71.50	66165
2018-10-29	72.36	73.67	72.24	72.89	60900
2018-10-30	72.96	74.60	72.96	74.50	48725
2018-10-31	75.27	75.66	73.48	73.78	77078
2018-11-01	74.15	75.08	73.44	73.86	43865
2018-11-02	74.28	74.88	73.85	74.80	39709
2018-11-05	74.81	75.67	74.04	74.91	39993
2018-11-06	74.85	75.61	74.05	75.47	28456
2018-11-07	75.77	76.01	75.10	75.93	28501
2018-11-08	75.90	76.62	75.21	76.50	26334
2018-11-09	76.43	76.43	74.89	75.30	41295
2018-11-12	75.31	76.58	74.96	74.96	25347
2018-11-13	74.96	76.69	74.96	75.68	26965
2018-11-14	76.28	76.72	73.89	74.39	42971
2018-11-15	73.79	77.10	73.79	76.94	55627
2018-11-16	75.36	78.23	75.36	77.94	107669
2018-11-19	77.70	77.91	75.72	76.66	44321
2018-11-20	75.95	76.85	75.03	75.65	32161
2018-11-21	75.68	76.64	75.12	75.92	28579
2018-11-23	75.42	76.99	75.42	76.12	19008
2018-11-26	76.20	77.31	76.20	76.87	28564
2018-11-27	76.70	77.50	75.56	75.89	29917
2018-11-28	75.90	77.04	75.18	76.74	64708
2018-11-29	76.63	76.83	75.47	76.39	25303
2018-11-30	76.39	77.04	76.09	76.73	56368
2018-12-03	77.63	77.63	75.55	76.48	44659
2018-12-04	76.10	76.10	71.43	71.63	86399
2018-12-06	70.73	74.08	69.98	72.95	164943
2018-12-07	72.80	74.04	72.07	72.29	373261
2018-12-10	72.28	73.20	70.95	72.63	145408
2018-12-11	73.26	74.23	71.49	72.26	82907
2018-12-12	72.54	74.28	72.54	73.43	67528
2018-12-13	73.73	73.87	72.32	72.68	87068
2018-12-14	72.17	73.23	71.53	71.73	48090
2018-12-17	71.62	72.46	70.53	71.31	75922
2018-12-18	71.72	72.92	69.98	70.40	55324
2018-12-19	70.43	70.43	67.25	67.66	78542
2018-12-20	67.07	69.17	67.04	68.84	71802
2018-12-21	68.76	69.87	67.85	69.05	348996
2018-12-24	68.70	68.70	66.30	66.36	76142
2018-12-26	66.60	68.10	65.98	67.97	87114
2018-12-27	67.13	67.93	65.32	67.50	68536
2018-12-28	67.49	68.46	66.96	67.95	81347
2018-12-31	68.02	68.75	67.14	67.59	68937
2019-01-02	66.85	68.86	66.80	67.93	69667
2019-01-03	67.63	69.01	67.40	67.82	65497
2019-01-04	68.45	69.72	67.70	69.20	62382
2019-01-07	69.18	69.71	68.85	69.31	63418
2019-01-08	69.92	70.34	69.21	69.74	66935
2019-01-09	70.20	70.20	68.19	69.58	39535
2019-01-10	69.17	69.18	68.03	68.95	29880
2019-01-11	68.53	68.90	67.50	68.65	44269
2019-01-14	67.85	68.61	67.49	67.58	49269
2019-01-15	67.58	68.73	66.63	68.36	43089
2019-01-16	68.36	70.32	68.15	70.02	80994
2019-01-17	69.69	70.85	69.27	70.61	54229
2019-01-18	70.60	71.58	69.51	70.76	99552
2019-01-22	70.26	71.99	69.77	70.00	67061
2019-01-23	70.39	71.33	69.70	70.00	55366
2019-01-24	70.00	70.54	69.24	70.52	67022
2019-01-25	71.21	72.29	69.15	72.11	37529
2019-01-28	71.51	71.95	69.99	71.49	58846
2019-01-29	71.48	72.39	70.85	72.07	42176
2019-01-30	72.07	72.75	71.67	72.38	52387
2019-01-31	72.13	72.66	70.75	71.68	58043
2019-02-01	71.96	73.07	71.76	72.56	48013
2019-02-04	72.92	73.73	72.25	73.15	44896
2019-02-05	73.24	74.43	73.09	73.42	41978
2019-02-06	73.41	74.47	73.41	74.15	43376
2019-02-07	74.39	74.82	73.93	74.35	40397
2019-02-08	74.26	74.61	73.23	74.57	30208
2019-02-11	74.75	75.33	74.18	75.25	28319
2019-02-12	75.63	75.73	73.26	75.61	37359
2019-02-13	75.62	76.82	75.58	76.48	61016
2019-02-14	76.03	76.57	75.46	76.07	54663
2019-02-15	76.47	78.20	76.43	78.02	58185
2019-02-19	77.85	79.17	77.85	79.02	51024
2019-02-20	79.01	80.07	78.76	80.05	52930
2019-02-21	80.04	80.05	78.26	79.26	59087
2019-02-22	79.29	79.56	78.85	79.56	44796
2019-02-25	79.88	80.35	78.90	78.99	36049
2019-02-26	78.83	79.15	78.54	78.58	38712
2019-02-27	78.57	79.81	78.34	79.62	52072
2019-02-28	79.61	80.32	79.37	80.14	51619
2019-03-01	80.42	80.42	79.08	80.21	52547
2019-03-04	80.17	80.17	78.60	78.87	68152
2019-03-05	78.86	79.17	78.19	78.61	36925
2019-03-06	78.61	78.61	76.28	76.58	47537
2019-03-07	76.59	76.59	75.15	75.33	31280
2019-03-08	75.03	76.39	75.03	76.22	33476
2019-03-11	76.30	77.64	76.20	77.47	38000
2019-03-12	77.47	78.35	76.91	77.18	24279
2019-03-13	78.52	78.52	77.38	77.46	32559
2019-03-14	77.46	77.83	77.10	77.51	40195
2019-03-15	77.52	78.36	76.90	77.01	143325
2019-03-18	77.18	78.09	77.18	77.67	45565
2019-03-19	77.66	77.67	76.43	76.53	63121
2019-03-20	76.40	78.58	75.09	75.12	53863
2019-03-21	74.97	76.25	74.53	75.15	58995
2019-03-22	74.63	74.89	71.64	71.95	77785
2019-03-25	71.85	73.18	71.39	72.93	59151
2019-03-26	72.94	75.01	72.88	74.85	59764
2019-03-27	74.70	75.00	73.41	74.32	75005
2019-03-28	74.25	76.10	74.25	75.89	56527
2019-03-29	75.92	76.42	75.34	76.19	89114
2019-04-01	76.69	77.73	76.69	77.37	45436
2019-04-02	77.08	77.15	76.40	76.59	42077
2019-04-03	77.16	77.18	76.32	76.93	34201
2019-04-04	76.78	77.64	76.34	77.59	36462
2019-04-05	77.51	77.94	75.38	77.77	72939
2019-04-08	77.59	78.16	77.30	77.88	31537
2019-04-09	77.60	78.03	76.77	76.88	41682
2019-04-10	77.21	78.70	76.83	78.70	73751
2019-04-11	78.78	79.39	78.23	78.55	34950
2019-04-12	78.71	79.41	77.94	78.92	39745
2019-04-15	78.67	79.37	76.47	77.48	39557
2019-04-16	77.51	78.96	76.69	78.86	34345
2019-04-17	79.50	82.60	78.34	82.56	144684
2019-04-18	82.04	83.04	79.70	80.36	52144
2019-04-22	79.93	80.13	77.01	77.69	48860
2019-04-23	78.00	80.28	77.32	79.12	43167
2019-04-24	79.16	79.57	78.50	79.27	34658
2019-04-25	79.25	79.25	77.64	78.60	24659
2019-04-26	78.85	79.42	77.40	79.29	23758
2019-04-29	79.41	80.38	78.90	80.17	39845
2019-04-30	80.09	80.76	79.07	79.38	58802
2019-05-01	79.50	80.00	77.98	78.16	118892
2019-05-02	78.22	79.31	78.11	79.13	29177
2019-05-03	79.60	81.26	79.38	81.24	59140
2019-05-06	80.29	82.26	80.29	82.12	61543
2019-05-07	81.54	81.57	79.86	80.20	46276
2019-05-08	79.95	80.67	79.02	79.31	24333
2019-05-09	78.73	80.20	78.39	79.28	32940
2019-05-10	78.97	79.28	78.16	79.13	31278
2019-05-13	78.01	78.21	77.02	77.21	55967
2019-05-14	77.20	78.59	77.07	77.89	30507
2019-05-15	77.30	77.71	76.60	77.65	32523
2019-05-16	77.60	78.69	77.50	78.19	19498
2019-05-17	77.34	78.27	75.85	76.80	55546
2019-05-20	76.52	78.17	76.52	77.19	55527
2019-05-21	77.29	77.58	76.85	77.44	52027
2019-05-22	77.14	77.20	76.47	76.65	32252
2019-05-23	76.00	76.00	74.10	74.59	58753
2019-05-24	74.98	76.15	74.90	76.14	38834
2019-05-28	75.76	76.30	75.30	75.30	59236
2019-05-29	74.73	75.78	74.21	75.14	70482
2019-05-30	75.10	75.82	73.82	74.36	53791
2019-05-31	73.40	73.61	72.32	73.05	44594
2019-06-03	72.87	74.09	72.22	73.11	58866
2019-06-04	73.64	75.31	73.64	75.26	51164
2019-06-05	75.13	75.94	74.15	74.40	45333
2019-06-06	74.29	74.49	73.12	74.45	41189
2019-06-07	74.12	74.42	73.92	74.19	30606
2019-06-10	74.45	75.74	74.20	74.74	63883
2019-06-11	75.24	75.79	74.67	74.99	26765
2019-06-12	74.70	75.38	74.41	74.99	39006
2019-06-13	75.00	75.94	74.62	74.97	48836
2019-06-14	74.87	75.23	74.18	74.77	44858
2019-06-17	74.78	75.23	74.18	74.30	48973
2019-06-18	74.44	75.81	74.44	75.57	40966
2019-06-19	75.53	76.04	74.62	74.72	63885
2019-06-20	75.28	75.28	73.93	74.36	53358
2019-06-21	74.05	75.05	73.85	73.85	160990
2019-06-24	73.95	74.78	73.85	74.17	85484
2019-06-25	74.03	75.09	73.62	74.60	67711
2019-06-26	74.63	75.23	73.79	73.85	85450
2019-06-27	73.81	75.57	73.81	75.57	72880
2019-06-28	75.71	76.89	75.58	76.26	145261
2019-07-01	76.61	77.13	76.00	76.43	48498
2019-07-02	76.16	76.49	75.00	75.54	36816
2019-07-03	75.67	76.32	75.67	76.27	30962
2019-07-05	76.37	77.37	76.25	77.26	31193
2019-07-08	76.88	76.92	75.59	76.28	44179
2019-07-09	75.82	76.30	75.43	76.14	51166
2019-07-10	76.06	76.39	75.40	75.88	49082
2019-07-11	75.88	76.28	75.35	76.22	59360
2019-07-12	75.90	77.30	75.75	76.74	52718
2019-07-15	76.85	77.98	74.79	74.95	39225
2019-07-16	75.01	75.20	73.47	74.80	50101
2019-07-17	74.42	74.54	73.58	73.90	52941
2019-07-18	73.64	74.70	73.61	74.10	49230
2019-07-19	73.82	74.53	73.65	73.73	55189
2019-07-22	74.07	75.47	73.72	75.24	63603
2019-07-23	75.14	75.14	74.04	74.70	67833
2019-07-24	74.51	77.20	73.90	76.66	79120
2019-07-25	76.50	76.98	75.39	75.81	52602
2019-07-26	75.81	77.54	75.81	77.18	56468
2019-07-29	77.33	77.49	76.06	76.12	52615
2019-07-30	75.62	77.30	75.62	77.18	58611
2019-07-31	77.32	78.60	77.14	77.45	92323
2019-08-01	77.37	78.18	75.34	75.49	113032
2019-08-02	75.36	75.73	73.65	75.11	62525
2019-08-05	74.06	74.96	72.41	73.50	89145
2019-08-06	73.53	73.91	72.63	73.65	68613
2019-08-07	72.85	73.63	72.08	73.57	50992
2019-08-08	73.99	75.74	73.99	74.92	67504
2019-08-09	74.77	75.96	74.55	75.19	50532
2019-08-12	74.63	74.75	73.74	73.99	38821
2019-08-13	73.94	75.98	73.94	75.37	57960
2019-08-14	74.14	74.69	73.41	74.04	63990
2019-08-15	74.21	75.12	73.53	73.70	46747
2019-08-16	74.08	75.97	73.80	75.83	47504
2019-08-19	76.74	77.49	75.90	75.95	67479
2019-08-20	75.61	76.10	74.53	74.79	56252
2019-08-21	75.36	75.70	74.73	75.58	62524
2019-08-22	75.70	76.20	75.07	75.54	33395
2019-08-23	75.48	75.80	72.87	73.21	67683
2019-08-26	73.81	74.48	73.03	74.36	77350
2019-08-27	74.79	74.95	72.85	73.18	51850
2019-08-28	73.08	74.43	73.08	74.04	34486
2019-08-29	74.59	75.36	74.59	74.66	46302
2019-08-30	74.94	74.94	73.78	74.35	65991
2019-09-03	74.24	74.30	72.59	73.48	65594
2019-09-04	73.99	74.39	72.27	72.35	91757
2019-09-05	73.14	74.86	73.14	73.39	110072
2019-09-06	73.54	73.60	72.50	72.68	61168
2019-09-09	73.20	74.68	72.68	74.22	83415
2019-09-10	74.14	75.47	73.86	75.16	71260
2019-09-11	75.33	77.13	74.79	76.78	78784
2019-09-12	76.53	78.00	76.13	77.74	71728
2019-09-13	78.00	78.93	77.80	78.30	78631
2019-09-16	77.84	78.74	77.14	77.78	66140
2019-09-17	77.35	77.76	76.57	77.58	54395
2019-09-18	77.60	78.20	77.10	77.67	78721
2019-09-19	77.46	78.49	77.11	77.13	49583
2019-09-20	77.30	77.97	76.80	77.74	192582
2019-09-23	77.41	78.14	76.88	77.52	68493
2019-09-24	77.73	77.79	76.17	76.32	74255
2019-09-25	76.32	77.79	76.32	77.35	46959
2019-09-26	77.40	77.40	76.26	76.33	56458
2019-09-27	76.61	77.96	76.46	76.87	57576
2019-09-30	76.92	77.08	76.23	76.25	48243
2019-10-01	76.70	77.48	74.48	75.14	91226
2019-10-02	74.58	75.32	73.86	74.48	60468
2019-10-03	74.20	74.60	73.50	74.33	39123
2019-10-04	74.45	75.45	73.97	74.92	79109
2019-10-07	74.81	75.51	74.53	75.27	60738
2019-10-08	74.56	74.94	74.00	74.50	70240
2019-10-09	74.90	75.16	74.40	74.74	35981
2019-10-10	75.08	75.62	74.87	74.93	35125
2019-10-11	75.43	76.59	74.95	75.04	48522
2019-10-14	74.88	75.39	74.76	75.02	34357
2019-10-15	74.98	76.13	74.86	75.49	45280
2019-10-16	75.38	76.36	75.28	75.61	35588
2019-10-17	75.81	76.82	75.72	76.55	44196
2019-10-18	76.32	77.43	76.21	77.36	54381
2019-10-21	77.94	79.79	77.77	79.09	109367
2019-10-22	79.71	79.71	77.41	79.05	60972
2019-10-23	79.04	79.56	78.45	78.96	46524
2019-10-24	78.98	78.98	77.49	78.06	49743
2019-10-25	77.76	78.89	77.49	78.64	42648
2019-10-28	79.06	79.73	78.83	79.47	36704
2019-10-29	79.54	80.39	79.26	80.21	45915
2019-10-30	79.95	80.25	79.06	79.86	32719
2019-10-31	79.62	79.62	78.50	79.34	47415
2019-11-01	79.64	80.35	79.35	80.21	38884
2019-11-04	80.77	81.00	80.03	80.55	49014
2019-11-05	80.94	81.93	80.79	80.83	39929
2019-11-06	80.79	81.08	80.22	80.72	28723
2019-11-07	81.24	81.36	80.03	80.47	58811
2019-11-08	80.54	81.06	80.17	80.39	66662
2019-11-11	80.47	81.19	79.88	80.28	41785
2019-11-12	80.58	80.82	80.18	80.43	58804
2019-11-13	80.12	80.49	79.27	79.94	66729
2019-11-14	79.87	80.31	79.52	80.12	49161
2019-11-15	80.65	81.08	79.71	79.74	48766
2019-11-18	79.54	79.81	79.00	79.33	32477
2019-11-19	79.59	80.34	79.41	80.28	33297
2019-11-20	79.79	80.60	79.47	79.90	58307
2019-11-21	80.30	80.30	79.24	79.81	34594
2019-11-22	79.85	80.26	79.47	79.50	37999
2019-11-25	79.87	80.97	79.26	80.22	88409
2019-11-26	79.86	80.54	79.52	79.60	74889
2019-11-27	79.98	80.16	79.64	79.80	27936
2019-11-29	79.64	80.43	79.43	79.48	18793
2019-12-02	79.74	80.07	79.31	79.34	56777
2019-12-03	78.96	78.96	78.11	78.79	40326
2019-12-04	79.25	80.00	78.96	78.96	49718
2019-12-05	79.01	79.55	78.96	79.12	41582
2019-12-06	79.80	80.28	79.53	79.70	52339
2019-12-09	79.60	79.70	79.07	79.28	65300
2019-12-10	79.45	79.97	79.18	79.85	49214
2019-12-11	80.22	80.22	79.36	80.01	40975
2019-12-12	80.10	81.96	79.94	81.43	58057
2019-12-13	81.32	81.99	80.47	81.30	39002
2019-12-16	81.33	82.54	81.33	81.85	58982
2019-12-17	82.14	82.76	81.95	82.49	50078
2019-12-18	82.84	82.84	82.19	82.25	57156
2019-12-19	82.42	82.77	82.25	82.67	65156
2019-12-20	82.75	83.07	82.43	82.60	370266
2019-12-23	82.85	82.91	82.25	82.72	69101
2019-12-24	82.94	82.94	82.25	82.59	28406
2019-12-26	82.75	82.95	82.51	82.68	20197
2019-12-27	82.60	82.60	82.08	82.29	51265
2019-12-30	82.53	82.79	82.18	82.41	36726
2019-12-31	82.31	82.56	81.95	81.95	55764
2020-01-02	82.29	82.40	81.47	82.26	42688
2020-01-03	81.40	82.06	80.69	81.96	61884
2020-01-06	81.50	81.70	80.53	81.55	57809
2020-01-07	81.14	81.44	80.35	80.85	54668
2020-01-08	80.98	81.87	80.98	81.71	59813
2020-01-09	81.87	82.17	81.41	81.59	43878
2020-01-10	81.95	81.95	81.10	81.43	54309
2020-01-13	81.46	82.43	81.22	82.40	45858
2020-01-14	82.00	82.00	81.21	81.66	64062
2020-01-15	81.30	81.47	80.66	81.09	36912
2020-01-16	81.51	82.30	81.51	82.03	35635
2020-01-17	82.51	82.72	81.74	81.94	56139
2020-01-21	81.81	81.81	80.41	80.54	47829
2020-01-22	80.87	81.30	80.31	80.42	29632
2020-01-23	80.22	80.22	79.13	79.88	72480
2020-01-24	79.90	79.97	78.17	78.55	45009
2020-01-27	77.51	78.54	77.39	77.41	56981
2020-01-28	77.84	78.03	76.68	76.82	46003
2020-01-29	77.08	77.37	75.69	75.79	67600
2020-01-30	75.90	77.74	75.70	77.41	93681
2020-01-31	76.92	76.92	75.61	75.68	91097
2020-02-03	75.97	77.45	75.97	77.03	81069
2020-02-04	77.80	78.47	77.30	77.39	74144
2020-02-05	78.17	79.83	77.94	79.64	62679
2020-02-06	80.00	80.40	79.18	79.21	44004
2020-02-07	78.70	78.99	78.12	78.34	37490
2020-02-10	78.10	78.31	77.82	78.13	33358
2020-02-11	78.37	79.13	78.37	78.57	36188
2020-02-12	78.88	79.09	78.28	78.51	27381
2020-02-13	78.15	79.29	77.71	79.29	35219
2020-02-14	79.22	79.46	78.52	78.82	31860
2020-02-18	78.48	78.71	77.13	77.58	27629
2020-02-19	77.07	77.88	77.05	77.65	29494
2020-02-20	77.56	78.35	77.52	78.13	28986
2020-02-21	78.08	78.30	77.21	78.01	34747
2020-02-24	75.92	76.70	75.72	76.21	34745
2020-02-25	76.12	79.12	74.49	74.69	48347
2020-02-26	75.00	76.03	74.71	74.84	44641
2020-02-27	74.00	75.91	73.01	73.80	87636
2020-02-28	72.92	73.82	69.00	69.92	146620
2020-03-02	69.62	73.30	69.05	73.03	73731
2020-03-03	72.46	73.48	70.84	72.27	69164
2020-03-04	72.74	74.63	70.94	74.63	89144
2020-03-05	73.13	73.52	69.91	70.76	109834
2020-03-06	68.79	72.24	67.67	69.17	77634
2020-03-09	64.92	66.25	62.67	62.76	79486
2020-03-10	64.66	65.63	61.85	65.24	93537
2020-03-11	63.30	64.32	61.94	62.50	87496
2020-03-12	58.80	62.30	55.22	57.22	150183
2020-03-13	59.79	63.51	57.73	63.51	102519
2020-03-16	57.64	61.36	56.13	59.99	118996
2020-03-17	61.16	67.87	57.61	67.52	132939
2020-03-18	63.94	66.00	63.05	63.79	82096
2020-03-19	63.26	65.52	62.19	63.90	134044
2020-03-20	63.21	65.45	59.25	59.59	157403
2020-03-23	59.55	59.95	54.03	57.11	119525
2020-03-24	59.50	61.08	56.61	60.45	86853
2020-03-25	60.70	61.78	58.97	60.30	96161
2020-03-26	60.66	65.35	60.13	64.75	78861
2020-03-27	62.16	64.07	61.86	63.30	80714
2020-03-30	63.74	65.95	63.00	65.80	86824
2020-03-31	64.89	66.59	64.73	66.53	77057
2020-04-01	64.17	65.42	63.21	64.45	87597
2020-04-02	63.73	66.16	63.61	65.62	114437
2020-04-03	65.03	67.34	62.43	64.20	92621
2020-04-06	65.84	67.26	65.31	66.56	70582
2020-04-07	67.94	69.04	63.71	65.06	77152
2020-04-08	65.47	68.29	65.30	66.67	59580
2020-04-09	67.05	71.08	66.76	70.30	81484
2020-04-13	69.60	69.60	66.30	67.09	47660
2020-04-14	69.09	69.09	65.28	66.13	62043
2020-04-15	64.07	65.38	62.68	64.08	86960
2020-04-16	63.75	65.20	60.69	63.53	114307
2020-04-17	64.15	66.89	64.15	65.67	75281
2020-04-20	65.49	65.49	57.54	59.05	231626
2020-04-21	57.07	62.45	57.07	62.38	70540
2020-04-22	64.32	64.57	61.57	62.20	71148
2020-04-23	62.60	63.95	62.44	63.43	72415
2020-04-24	63.68	65.02	63.22	64.02	43575
2020-04-27	64.58	68.93	64.58	68.20	44065
2020-04-28	69.99	70.50	68.84	69.33	60898
2020-04-29	70.90	72.95	68.69	71.19	99494
2020-04-30	70.25	70.25	67.22	67.59	110873
2020-05-01	66.17	66.17	63.60	64.71	81492
2020-05-04	63.79	64.91	62.76	64.65	53914
2020-05-05	65.55	65.81	63.49	63.57	64694
2020-05-06	63.85	64.40	60.72	61.26	85502
2020-05-07	62.12	62.76	60.79	61.03	55677
2020-05-08	62.18	63.75	62.12	63.58	54409
2020-05-11	63.05	63.05	60.30	60.99	78104
2020-05-12	61.64	61.64	57.98	58.04	97828
2020-05-13	57.39	57.42	54.11	55.90	104227
2020-05-14	54.76	56.50	53.06	55.83	93997
2020-05-15	55.54	56.08	54.57	55.18	124007
2020-05-18	57.07	59.77	57.07	59.15	93313
2020-05-19	58.56	59.34	56.40	56.53	59458
2020-05-20	57.68	59.63	57.68	59.24	67734
2020-05-21	58.84	59.72	58.50	58.86	61943
2020-05-22	58.99	59.49	58.64	59.32	38346
2020-05-26	61.78	63.31	61.75	62.50	44644
2020-05-27	64.02	67.47	63.70	67.09	75019
2020-05-28	68.15	68.15	64.14	64.68	81667
2020-05-29	63.74	63.81	62.04	62.90	81319
2020-06-01	62.75	63.90	61.95	61.95	69453
2020-06-02	61.57	62.43	60.28	60.65	80601
2020-06-03	61.80	65.18	61.80	64.17	69799
2020-06-04	63.92	65.30	62.98	64.44	70119
2020-06-05	67.76	69.85	66.92	68.01	123256
2020-06-08	69.31	69.39	67.60	68.12	51723
2020-06-09	66.46	68.67	66.00	67.40	60105
2020-06-10	67.45	68.20	64.91	65.12	71851
2020-06-11	62.29	62.46	60.60	61.23	112858
2020-06-12	63.74	63.74	60.59	62.28	97531
2020-06-15	60.41	64.24	60.25	62.88	102366
2020-06-16	65.46	65.96	63.22	64.95	78326
2020-06-17	65.18	65.86	62.92	63.24	92265
2020-06-18	62.50	65.05	62.50	63.84	70521
2020-06-19	64.24	64.52	62.35	64.27	421293
2020-06-22	63.63	64.07	62.33	62.59	77693
2020-06-23	63.53	63.88	62.29	62.44	84310
2020-06-24	61.53	62.07	59.94	60.98	120037
2020-06-25	60.83	62.89	60.83	62.71	130723
2020-06-26	61.75	62.06	59.77	61.06	173844
2020-06-29	62.01	64.28	62.01	63.53	67291
2020-06-30	62.69	66.01	62.69	65.17	88683
2020-07-01	65.02	65.12	61.87	62.02	81555
2020-07-02	63.72	64.34	62.15	62.30	52544
2020-07-06	63.81	64.10	62.72	63.31	77033
2020-07-07	62.75	62.75	61.70	61.95	78711
2020-07-08	61.84	62.37	60.00	60.83	63505
2020-07-09	60.24	61.71	58.34	59.06	75421
2020-07-10	59.36	61.94	58.51	61.61	70281
2020-07-13	62.32	63.53	61.51	62.61	53267
2020-07-14	62.04	62.65	61.04	61.89	71384
2020-07-15	62.90	65.43	62.90	64.56	83917
2020-07-16	63.89	65.44	63.89	64.65	49581
2020-07-17	64.38	64.88	63.12	63.30	60373
2020-07-20	62.69	63.07	61.85	62.02	39358
2020-07-21	62.57	65.91	61.95	65.77	94146
2020-07-22	65.86	66.40	63.22	63.42	64555
2020-07-23	63.61	64.73	62.58	64.15	114732
2020-07-24	63.32	64.89	63.31	63.71	80600
2020-07-27	63.47	63.53	61.61	62.13	44596
2020-07-28	62.12	63.66	62.12	62.97	51012
2020-07-29	63.05	64.93	62.62	64.74	58253
2020-07-30	63.60	63.92	62.31	63.71	29190
2020-07-31	63.54	63.54	60.91	62.46	99837
2020-08-03	62.73	63.04	61.83	62.54	34884
2020-08-04	62.81	62.81	61.40	62.20	58499
2020-08-05	62.63	64.58	62.06	64.38	93861
2020-08-06	64.14	64.30	63.19	63.92	42203
2020-08-07	63.49	66.42	63.49	66.41	44319
2020-08-10	66.77	68.59	66.77	66.98	63028
2020-08-11	68.23	68.85	67.25	67.98	78786
2020-08-12	69.00	69.26	67.01	67.54	51280
2020-08-13	66.85	66.85	65.69	66.13	31880
2020-08-14	65.66	66.31	64.69	66.19	78259
2020-08-17	65.93	65.93	65.01	65.57	38919
2020-08-18	65.85	65.85	64.28	64.57	43883
2020-08-19	64.76	65.92	64.76	65.17	49024
2020-08-20	64.34	64.45	63.75	63.97	39522
2020-08-21	63.28	64.21	62.76	63.31	66612
2020-08-24	63.20	65.05	63.20	64.90	69940
2020-08-25	65.33	65.54	64.79	64.95	45785
2020-08-26	65.07	65.07	63.72	64.05	38560
2020-08-27	64.14	65.17	63.70	64.59	84338
2020-08-28	65.07	65.07	63.75	64.17	38480
2020-08-31	63.87	64.48	63.82	63.98	65246
2020-09-01	63.78	63.81	63.18	63.54	47206
2020-09-02	63.44	64.26	62.93	63.29	50996
2020-09-03	63.41	65.31	62.83	63.45	55835
2020-09-04	64.74	64.97	63.58	64.38	48253
2020-09-08	63.96	63.96	61.44	62.17	60867
2020-09-09	62.70	62.76	61.36	61.86	52001
2020-09-10	62.32	62.32	60.66	60.68	43956
2020-09-11	60.83	61.03	60.21	60.50	35902
2020-09-14	60.78	62.05	60.78	61.34	42170
2020-09-15	61.42	61.66	60.34	61.18	49059
2020-09-16	61.08	61.91	60.66	61.06	69812
2020-09-17	60.44	60.95	60.28	60.58	71373
2020-09-18	60.99	61.13	60.13	60.68	273927
2020-09-21	59.61	59.87	56.00	56.32	105789
2020-09-22	56.47	57.21	55.36	56.07	77185
2020-09-23	56.12	57.22	55.32	55.37	83928
2020-09-24	55.48	58.03	55.03	56.41	106643
2020-09-25	55.75	57.25	55.75	56.53	73096
2020-09-28	57.18	58.29	57.18	57.88	90270
2020-09-29	57.71	57.82	56.59	57.39	67699
2020-09-30	57.08	58.40	57.08	57.61	111370
2020-10-01	57.51	57.94	56.28	56.98	63415
2020-10-02	56.25	57.85	55.73	57.59	81128
2020-10-05	58.16	59.68	57.61	58.94	69458
2020-10-06	59.49	61.03	58.76	59.02	105704
2020-10-07	59.35	60.79	59.12	59.66	64933
2020-10-08	60.57	61.24	59.88	60.99	47864
2020-10-09	61.35	61.43	60.59	60.65	63605
2020-10-12	60.61	61.55	60.44	61.20	48391
2020-10-13	60.65	61.15	59.40	59.53	43450
2020-10-14	59.07	59.35	57.94	57.94	34670
2020-10-15	57.06	59.05	57.06	58.91	53287
2020-10-16	58.75	59.13	58.11	59.01	31635
2020-10-19	59.06	59.34	58.33	58.36	35721
2020-10-20	58.98	60.01	58.77	59.00	47363
2020-10-21	59.02	60.03	58.75	59.73	30137
2020-10-22	61.41	63.00	55.34	61.85	52923
2020-10-23	62.07	63.01	62.02	62.17	30535
2020-10-26	61.67	61.84	61.00	61.55	37233
2020-10-27	61.69	61.87	60.27	60.46	31329
2020-10-28	59.54	60.31	58.66	58.93	52555
2020-10-29	58.62	60.01	57.09	59.95	37998
2020-10-30	59.47	60.84	59.47	60.43	45042
2020-11-02	61.24	61.74	60.83	61.50	41431
2020-11-03	62.45	63.07	61.67	62.37	50094
2020-11-04	61.32	61.87	58.01	58.09	46969
2020-11-05	57.41	60.21	57.41	59.82	35296
2020-11-06	60.43	60.64	58.68	58.83	29088
2020-11-09	63.24	69.57	63.24	66.40	82493
2020-11-10	67.25	68.69	66.53	67.82	96549
2020-11-11	68.00	68.00	65.22	65.77	37875
2020-11-12	65.00	65.00	63.26	64.17	58346
2020-11-13	64.15	66.14	62.45	65.82	54622
2020-11-16	67.76	69.24	67.45	69.06	70381
2020-11-17	68.36	69.68	67.22	69.12	66292
2020-11-18	69.78	70.00	67.79	67.89	52362
2020-11-19	67.89	68.21	66.60	68.04	41689
2020-11-20	66.99	67.61	66.69	67.42	53246
2020-11-23	68.36	68.79	67.12	68.09	68615
2020-11-24	69.48	70.30	69.47	70.07	86583
2020-11-25	70.57	70.57	68.24	68.62	60925
2020-11-27	68.64	68.69	66.95	67.51	28044
2020-11-30	66.87	67.29	65.11	65.69	65006
2020-12-01	67.02	68.00	66.06	66.44	48015
2020-12-02	66.83	67.79	66.49	67.49	40782
2020-12-03	68.09	68.12	66.95	67.22	43220
2020-12-04	68.09	68.57	67.11	68.51	27068
2020-12-07	67.68	69.12	65.81	69.01	33606
2020-12-08	68.53	69.70	68.39	69.36	54522
2020-12-09	70.00	70.21	69.17	69.49	35763
2020-12-10	69.00	70.65	68.55	70.28	40887
2020-12-11	69.66	70.60	69.66	70.21	35956
2020-12-14	70.95	70.95	69.98	70.07	68326
2020-12-15	70.55	71.38	70.00	70.77	66047
2020-12-16	71.20	71.20	69.74	70.11	57366
2020-12-17	70.39	70.39	68.73	69.86	77393
2020-12-18	69.97	70.16	68.61	70.10	374157
2020-12-21	69.80	70.04	66.85	67.73	60748
2020-12-22	68.04	68.04	67.12	67.37	47948
2020-12-23	67.59	69.23	67.59	68.78	47123
2020-12-24	69.27	69.55	68.44	69.52	24277
2020-12-28	69.31	70.40	69.31	69.80	40366
2020-12-29	70.00	70.28	68.24	68.49	40323
2020-12-30	68.82	69.71	68.82	69.35	54243
2020-12-31	69.61	69.96	68.37	69.55	35097
2021-01-04	70.16	70.44	68.28	69.06	71707
2021-01-05	68.97	70.05	68.72	69.08	93567
2021-01-06	70.33	73.44	69.16	72.78	176232
2021-01-07	73.93	73.93	72.64	72.92	71292
2021-01-08	73.41	73.41	70.98	72.15	80896
2021-01-11	70.27	72.26	70.27	72.00	60503
2021-01-12	71.53	73.08	71.53	72.59	73090
2021-01-13	71.72	73.02	70.43	71.17	39782
2021-01-14	70.69	71.90	70.68	71.25	38370
2021-01-15	70.05	71.35	70.04	71.05	48854
2021-01-19	71.74	72.07	71.00	71.59	55628
2021-01-20	71.45	71.96	71.19	71.54	70674
2021-01-21	71.69	71.88	70.10	70.77	48357
2021-01-22	70.67	71.79	69.53	71.47	45461
2021-01-25	71.14	73.12	69.65	73.03	89056
2021-01-26	73.41	74.86	73.06	74.05	60004
2021-01-27	72.52	73.96	70.51	71.06	66430
2021-01-28	71.98	71.98	69.86	70.41	79039
2021-01-29	69.70	70.98	68.55	69.05	79342
2021-02-01	69.21	70.42	68.70	69.86	42774
2021-02-02	70.81	71.44	70.46	71.00	41943
2021-02-03	70.98	71.00	69.39	70.45	43773
2021-02-04	70.71	72.64	70.00	72.10	43166
2021-02-05	72.66	73.15	71.26	71.47	40598
2021-02-08	71.79	72.99	71.35	72.88	53629
2021-02-09	72.48	74.04	72.31	73.47	44868
2021-02-10	74.43	74.46	73.17	73.22	43339
2021-02-11	73.16	74.26	72.18	73.18	51388
2021-02-12	72.74	73.68	72.49	73.00	43373
2021-02-16	73.44	73.90	73.11	73.11	40889
2021-02-17	73.35	74.08	73.06	73.65	43044
2021-02-18	73.41	73.85	72.95	73.46	39796
2021-02-19	73.41	74.68	73.41	74.43	56948
2021-02-22	74.01	76.00	73.79	75.82	49143
2021-02-23	75.90	78.92	75.90	76.41	49027
2021-02-24	76.77	78.20	76.77	77.48	63093
2021-02-25	77.64	78.13	76.59	76.80	45116
2021-02-26	76.50	77.04	75.21	75.21	58593
2021-03-01	76.73	77.87	75.99	77.64	31560
2021-03-02	76.92	77.72	76.04	76.70	39059
2021-03-03	77.10	79.83	77.10	78.13	64900
2021-03-04	78.72	80.74	77.75	78.85	63663
2021-03-05	79.70	80.99	79.20	80.95	68953
2021-03-08	81.31	83.71	81.31	83.25	82471
2021-03-09	82.84	84.44	81.00	83.15	73444
2021-03-10	83.97	86.25	83.00	85.58	89028
2021-03-11	85.82	86.36	84.53	85.74	62695
2021-03-12	86.45	88.49	86.31	87.41	67842
2021-03-15	87.69	87.69	83.39	84.45	67409
2021-03-16	83.80	83.80	81.98	83.58	47024
2021-03-17	83.59	84.00	81.62	82.74	49300
2021-03-18	83.49	85.73	82.80	83.48	62390
2021-03-19	80.80	85.47	80.80	84.06	315580
2021-03-22	83.27	83.27	81.11	81.82	33870
2021-03-23	81.08	81.96	80.27	80.48	46222
2021-03-24	80.97	83.41	80.30	80.60	61430
2021-03-25	80.17	82.08	80.05	81.87	58233
2021-03-26	83.44	84.98	82.07	83.08	57479
2021-03-29	82.36	84.30	81.12	81.88	51346
2021-03-30	82.58	83.76	82.42	82.71	44009
2021-03-31	81.87	83.25	81.39	81.78	93303
2021-04-01	82.13	84.02	81.86	83.39	71427
2021-04-05	84.33	84.33	82.81	83.85	39667
2021-04-06	83.59	83.85	82.29	82.49	46322
2021-04-07	82.89	82.90	81.35	81.70	53419
2021-04-08	81.60	82.19	79.56	81.74	57600
2021-04-09	82.00	82.40	81.20	81.74	64005
2021-04-12	81.72	82.57	81.72	82.36	28091
2021-04-13	81.75	82.37	80.42	80.70	52238
2021-04-14	79.71	80.94	79.60	80.29	38712
2021-04-15	80.18	80.18	78.72	79.85	41983
2021-04-16	80.66	80.66	79.66	80.09	33186
2021-04-19	79.96	79.96	78.48	79.58	39047
2021-04-20	78.87	79.82	77.22	77.35	51439
2021-04-21	77.37	78.97	77.37	78.72	34717
2021-04-22	78.91	80.40	76.56	77.36	43646
2021-04-23	76.91	79.42	76.91	78.74	56518
2021-04-26	79.66	79.66	78.51	78.67	50865
2021-04-27	79.27	79.29	77.84	78.59	50913
2021-04-28	78.84	79.59	77.76	78.04	41332
2021-04-29	79.53	79.53	77.96	78.42	38979
2021-04-30	78.16	78.44	76.28	77.40	86748
2021-05-03	77.91	79.45	77.55	78.84	87932
2021-05-04	79.89	79.89	77.51	79.37	45087
2021-05-05	79.27	79.28	78.16	78.96	52735
2021-05-06	78.77	80.59	78.77	80.25	51814
2021-05-07	79.47	80.35	77.98	80.18	56423
2021-05-10	80.14	81.00	79.14	79.31	47012
2021-05-11	78.35	79.94	78.24	78.46	33541
2021-05-12	78.82	79.03	76.72	76.74	42843
2021-05-13	76.64	80.54	76.64	80.04	65106
2021-05-14	80.04	80.57	78.10	80.34	44325
2021-05-17	80.54	80.67	79.90	80.48	28174
2021-05-18	80.15	80.45	78.70	78.70	77666
2021-05-19	78.05	79.45	77.60	79.17	62352
2021-05-20	78.68	79.75	78.37	79.61	47452
2021-05-21	80.20	80.66	79.62	80.49	68243
2021-05-24	80.80	80.80	78.78	79.28	43857
2021-05-25	79.09	79.58	76.70	76.70	56328
2021-05-26	77.28	78.84	77.20	78.31	49260
2021-05-27	79.11	80.67	78.90	79.65	59130
2021-05-28	79.68	80.41	78.74	80.22	52401
2021-06-01	80.50	81.36	79.48	80.66	69174
2021-06-02	81.16	81.16	79.76	80.05	58558
2021-06-03	80.25	80.62	79.37	80.29	31931
2021-06-04	80.61	80.61	79.11	79.63	40518
2021-06-07	79.72	80.66	79.34	80.40	44523
2021-06-08	80.23	80.64	79.50	80.27	39476
2021-06-09	79.91	80.22	78.90	79.10	66716
2021-06-10	79.65	79.98	78.05	78.24	53812
2021-06-11	78.67	78.81	77.69	77.91	63882
2021-06-14	78.30	78.47	76.99	77.41	61120
2021-06-15	77.75	79.07	77.50	78.33	52375
2021-06-16	76.52	79.52	76.52	78.83	80129
2021-06-17	79.03	79.03	76.72	76.84	114466
2021-06-18	75.51	76.26	73.96	74.44	207112
2021-06-21	75.56	77.63	75.56	76.78	91369
2021-06-22	76.77	77.17	75.49	76.72	62072
2021-06-23	76.94	77.95	76.49	76.90	90493
2021-06-24	76.68	78.47	76.68	78.28	62533
2021-06-25	78.26	78.75	77.31	77.35	321220
2021-06-28	76.99	77.08	75.18	75.63	54943
2021-06-29	75.93	76.18	75.14	75.36	33713
2021-06-30	75.35	75.69	75.04	75.24	62334
2021-07-01	75.84	76.72	75.31	76.10	52067
2021-07-02	75.81	75.85	74.71	75.07	50339
2021-07-06	74.99	74.99	72.84	73.50	59920
2021-07-07	73.01	74.32	72.68	73.54	50995
2021-07-08	72.28	73.36	71.65	72.88	72280
2021-07-09	73.67	75.30	73.46	75.11	60029
2021-07-12	74.00	75.46	74.00	75.28	68242
2021-07-13	75.03	75.07	73.47	73.76	61249
2021-07-14	73.48	74.14	72.71	73.31	47670
2021-07-15	72.86	74.79	72.86	74.79	52080
2021-07-16	75.08	75.08	74.05	74.08	44748
2021-07-19	72.75	73.82	72.04	72.51	64551
2021-07-20	72.37	75.54	72.31	73.32	85401
2021-07-21	73.97	75.00	73.57	73.75	53800
2021-07-22	73.72	73.72	71.61	72.61	40481
2021-07-23	73.56	74.45	72.90	73.56	54018
2021-07-26	73.66	74.72	73.66	74.71	51336
2021-07-27	74.46	75.25	73.67	74.91	41983
2021-07-28	75.34	77.37	74.38	75.33	48518
2021-07-29	76.97	76.97	75.87	76.01	40434
2021-07-30	75.79	76.78	75.17	75.66	59740
2021-08-02	76.09	77.20	74.92	75.04	60915
2021-08-03	75.55	76.42	74.92	76.24	60437
2021-08-04	75.30	76.15	75.30	75.50	36033
2021-08-05	75.87	76.72	75.87	76.62	31970
2021-08-06	77.13	78.95	77.13	78.34	50219
2021-08-09	78.36	78.81	77.45	78.14	33375
2021-08-10	78.35	79.22	77.82	78.73	35896
2021-08-11	78.97	79.99	78.75	79.99	31201
2021-08-12	80.00	80.34	79.40	79.64	42182
2021-08-13	79.97	80.20	79.07	79.15	28028
2021-08-16	79.00	79.74	78.58	79.38	29562
2021-08-17	79.58	79.58	78.38	78.99	32853
2021-08-18	78.72	79.51	77.72	77.94	30102
2021-08-19	77.07	77.73	76.95	77.49	39229
2021-08-20	77.16	78.75	77.16	78.73	49347
2021-08-23	78.75	79.16	78.38	78.72	34803
2021-08-24	78.70	78.70	77.98	78.24	28955
2021-08-25	78.63	79.20	77.81	77.96	44515
2021-08-26	78.35	78.35	76.78	76.88	39027
2021-08-27	76.89	79.03	76.89	78.72	63104
2021-08-30	79.05	79.05	77.10	77.41	36832
2021-08-31	77.61	78.29	77.41	77.90	39510
2021-09-01	77.90	77.93	76.98	77.93	32555
2021-09-02	77.77	78.04	77.12	77.15	37375
2021-09-03	76.85	77.38	76.55	77.12	50458
2021-09-07	78.20	78.20	76.90	76.90	56603
2021-09-08	76.63	76.80	74.90	75.71	57742
2021-09-09	75.58	76.41	75.40	75.48	51274
2021-09-10	75.59	75.63	73.86	74.08	46910
2021-09-13	74.30	74.76	73.82	74.43	47008
2021-09-14	74.33	74.33	72.75	73.01	50417
2021-09-15	72.89	73.78	72.71	72.88	54781
2021-09-16	74.07	74.07	71.82	72.29	49067
2021-09-17	72.38	76.15	72.04	75.56	314736
2021-09-20	74.14	74.14	71.64	72.66	79935
2021-09-21	72.98	73.56	72.29	72.52	72355
2021-09-22	73.29	74.45	73.16	73.63	51549
2021-09-23	74.41	75.88	74.41	75.30	42800
2021-09-24	75.16	76.50	75.16	75.86	42368
2021-09-27	76.38	78.94	76.38	78.16	73097
2021-09-28	78.49	78.49	77.24	77.51	36608
2021-09-29	77.50	78.73	77.50	78.57	44635
2021-09-30	79.04	79.32	77.78	77.91	46961
2021-10-01	77.97	79.23	77.67	78.76	61417
2021-10-04	78.87	79.45	78.08	78.60	36625
2021-10-05	78.94	78.94	78.07	78.40	47013
2021-10-06	78.21	78.25	77.00	77.95	33359
2021-10-07	78.69	79.59	78.69	79.48	37136
2021-10-08	79.43	79.52	78.51	79.07	23570
2021-10-11	79.13	79.36	78.07	78.09	36081
2021-10-12	78.00	78.34	77.57	78.01	27168
2021-10-13	77.83	77.83	76.46	76.98	37688
2021-10-14	76.89	77.77	76.13	77.77	33042
2021-10-15	78.45	78.45	76.52	76.52	51131
2021-10-18	76.52	77.58	76.26	77.36	43316
2021-10-19	77.33	77.45	76.71	77.36	30514
2021-10-20	77.18	78.21	76.99	78.19	40430
2021-10-21	78.26	80.45	78.26	80.43	55240
2021-10-22	80.89	81.80	80.89	81.80	46569
2021-10-25	82.04	82.14	80.48	80.81	55142
2021-10-26	80.76	81.41	80.06	81.07	52010
2021-10-27	80.58	81.32	77.86	77.94	52149
2021-10-28	78.32	80.12	78.32	79.13	41607
2021-10-29	79.46	79.67	78.93	79.58	49010
2021-11-01	80.30	81.90	80.02	81.86	60280
2021-11-02	81.79	82.00	80.11	80.20	41946
2021-11-03	79.79	82.02	79.79	81.52	52837
2021-11-04	81.62	81.62	79.42	80.20	61052
2021-11-05	80.93	82.22	80.93	82.03	50226
2021-11-08	82.23	82.94	81.89	82.94	39458
2021-11-09	82.40	83.27	82.09	82.68	38972
2021-11-10	82.60	83.50	82.60	82.92	34581
2021-11-11	83.16	83.35	82.34	82.89	25348
2021-11-12	83.17	83.17	81.44	82.18	29317
2021-11-15	82.28	82.35	81.23	81.89	41386
2021-11-16	82.10	82.10	80.82	81.47	32209
2021-11-17	80.98	81.00	79.85	80.67	53781
2021-11-18	80.42	80.94	79.85	80.55	39281
2021-11-19	79.72	81.14	79.20	80.80	48748
2021-11-22	81.48	83.57	81.39	82.85	52777
2021-11-23	81.96	83.58	81.96	83.14	40149
2021-11-24	82.65	83.20	82.30	82.73	25752
2021-11-26	81.84	81.91	78.17	79.16	53519
2021-11-29	80.10	80.69	78.21	78.48	56223
2021-11-30	77.43	79.42	77.43	78.46	58292
2021-12-01	79.97	80.85	78.06	78.19	42798
2021-12-02	78.68	80.81	78.27	80.38	37065
2021-12-03	80.45	80.45	78.88	79.24	38561
2021-12-06	80.10	81.79	80.04	80.69	47738
2021-12-07	81.32	81.32	79.27	79.96	45047
2021-12-08	80.33	80.66	79.56	80.22	31591
2021-12-09	79.70	80.17	79.30	79.80	27544
2021-12-10	80.17	80.87	79.19	80.51	35961
2021-12-13	80.51	80.53	78.96	79.58	67083
2021-12-14	79.42	80.78	79.11	79.70	82464
2021-12-15	79.92	81.31	79.01	79.30	140464
2021-12-16	81.24	82.55	79.74	81.66	94847
2021-12-17	81.04	82.18	79.65	81.11	312611
2021-12-20	80.07	81.23	78.05	79.60	73102
2021-12-21	80.34	81.56	80.17	80.39	58765
2021-12-22	81.79	81.79	80.03	80.61	41020
2021-12-23	81.10	81.47	80.50	81.18	55088
2021-12-27	81.27	81.56	80.10	81.48	67587
2021-12-28	81.27	82.04	80.23	81.25	83777
2021-12-29	81.70	81.80	81.32	81.49	31040
2021-12-30	81.32	81.96	80.54	81.22	47268
2021-12-31	81.34	82.19	80.76	81.79	45279
2022-01-03	82.28	83.54	81.94	82.42	44261
2022-01-04	82.88	84.59	82.84	83.68	51913
2022-01-05	84.09	84.90	83.60	83.62	43099
2022-01-06	84.37	85.93	83.67	85.79	34699
2022-01-07	86.21	86.21	85.69	85.99	44420
2022-01-10	86.30	86.30	85.36	85.97	39809
2022-01-11	86.10	86.18	84.35	84.89	53795
2022-01-12	85.18	85.35	83.68	84.36	65309
2022-01-13	83.92	84.91	83.88	84.01	72383
2022-01-14	83.63	85.10	83.27	85.01	49213
2022-01-18	84.95	85.01	83.24	83.46	48233
2022-01-19	83.27	83.27	81.40	81.70	58609
2022-01-20	81.21	82.48	80.53	80.63	75732
2022-01-21	80.05	82.55	79.73	79.77	165189
2022-01-24	79.25	82.28	79.01	81.83	110883
2022-01-25	81.02	83.11	79.33	82.62	70198
2022-01-26	83.18	83.82	80.37	81.15	85416
2022-01-27	81.21	82.40	78.56	79.34	74071
2022-01-28	79.10	80.23	77.74	79.91	62434
2022-01-31	78.10	80.21	78.10	80.21	62478
2022-02-01	79.90	80.84	78.51	79.94	57827
2022-02-02	79.46	79.95	78.45	79.18	72193
2022-02-03	79.18	80.65	79.18	79.61	44563
2022-02-04	79.96	79.99	79.00	79.74	38409
2022-02-07	79.83	80.21	78.95	80.04	45749
2022-02-08	80.45	81.63	80.45	81.42	35949
2022-02-09	81.57	81.57	79.14	79.50	43951
2022-02-10	79.39	79.96	78.56	79.54	61945
2022-02-11	79.24	80.55	78.98	79.50	46269
2022-02-14	79.96	80.48	79.01	79.59	65439
2022-02-15	80.27	80.85	79.98	80.10	43946
2022-02-16	79.91	80.84	79.32	80.08	46408
2022-02-17	79.92	79.92	78.59	78.84	33770
2022-02-18	78.48	80.03	78.48	79.66	73555
2022-02-22	79.21	79.92	78.26	78.73	72870
2022-02-23	79.34	79.52	77.84	78.14	44504
2022-02-24	77.00	77.14	74.69	76.82	62115
2022-02-25	77.56	79.27	77.56	78.98	47583
2022-02-28	78.42	80.17	78.20	79.67	90508
2022-03-01	79.10	80.22	76.26	77.40	78427
2022-03-02	77.95	80.22	77.95	79.76	59985
2022-03-03	79.95	80.83	79.33	80.64	52166
2022-03-04	79.69	80.55	79.02	79.63	43647
2022-03-07	79.46	80.14	77.20	77.29	84642
2022-03-08	77.99	79.52	77.64	77.91	68213
2022-03-09	79.33	80.29	78.37	78.66	27713
2022-03-10	77.85	79.23	77.53	79.03	33899
2022-03-11	79.49	80.26	79.34	79.68	41383
2022-03-14	80.30	81.55	79.93	80.15	42684
2022-03-15	80.68	80.68	78.90	79.69	44616
2022-03-16	80.21	80.81	79.69	80.45	50184
2022-03-17	80.01	80.13	78.97	79.63	31612
2022-03-18	78.93	79.98	77.64	78.52	165776
2022-03-21	78.90	79.24	77.77	78.32	48098
2022-03-22	78.80	79.58	78.48	78.76	33708
2022-03-23	78.52	78.52	77.05	77.31	61600
2022-03-24	77.94	78.78	77.11	78.58	50659
2022-03-25	78.73	80.15	78.17	79.79	57545
2022-03-28	79.17	79.49	78.36	79.22	71383
2022-03-29	79.83	80.39	78.94	79.84	53147
2022-03-30	79.68	80.10	78.12	78.50	46926
2022-03-31	78.46	79.41	78.46	78.70	49451
2022-04-01	78.87	79.54	78.08	78.75	91762
2022-04-04	78.58	78.91	76.93	77.16	76988
2022-04-05	77.56	78.22	77.06	77.24	65027
2022-04-06	77.05	77.48	76.12	76.22	77820
2022-04-07	76.44	76.78	74.73	74.91	124129
2022-04-08	75.43	75.65	73.76	73.88	126943
2022-04-11	73.75	75.66	73.75	74.62	67069
2022-04-12	75.66	75.66	74.15	74.37	65840
2022-04-13	73.80	75.83	73.40	75.78	86541
2022-04-14	76.00	76.63	76.00	76.31	130520
2022-04-18	75.94	77.00	75.71	76.05	63081
2022-04-19	76.68	78.56	76.45	78.40	56380
2022-04-20	78.39	80.05	77.73	79.16	60219
2022-04-21	79.00	80.27	78.52	79.93	110233
2022-04-22	79.31	79.69	76.90	78.79	103275
2022-04-25	78.90	78.91	76.89	78.44	122728
2022-04-26	78.18	79.01	76.95	77.28	124961
2022-04-27	77.28	77.99	76.50	77.42	100034
2022-04-28	77.71	78.71	77.21	78.30	78295
2022-04-29	78.01	78.42	76.99	77.38	133668
2022-05-02	77.67	79.03	77.44	78.67	112356
2022-05-03	78.47	79.00	77.41	78.77	138938
2022-05-04	78.59	82.30	78.59	82.17	124409
2022-05-05	81.45	82.15	79.76	80.23	153570
2022-05-06	79.93	80.55	78.56	80.20	100970
2022-05-09	79.81	81.46	79.43	81.13	135400
2022-05-10	81.42	81.55	78.36	79.37	89106
2022-05-11	79.58	80.55	79.10	79.29	51025
2022-05-12	78.79	79.50	77.75	78.85	82880
2022-05-13	79.10	79.71	78.15	78.46	68115
2022-05-16	78.63	79.06	77.17	77.99	54831
2022-05-17	78.63	80.26	78.48	80.03	66662
2022-05-18	79.24	80.05	78.80	79.50	77078
2022-05-19	78.66	79.49	78.10	78.38	94156
2022-05-20	78.98	79.91	78.15	79.88	103542
2022-05-23	80.55	81.45	80.23	80.50	71697
2022-05-24	80.53	80.90	79.46	80.90	59976
2022-05-25	80.57	81.52	80.28	80.59	56787
2022-05-26	81.61	82.40	80.99	82.12	95029
2022-05-27	82.40	83.07	81.83	83.07	70345
2022-05-31	82.36	82.38	81.56	82.09	86468
2022-06-01	82.02	82.11	80.76	81.93	79193
2022-06-02	81.43	82.69	81.16	82.64	82440
2022-06-03	82.67	82.67	81.29	81.56	43945
2022-06-06	81.97	82.37	81.63	82.15	82185
2022-06-07	81.88	82.38	81.42	82.24	39487
2022-06-08	81.85	81.85	80.77	81.16	39700
2022-06-09	80.79	81.16	79.38	79.43	61229
2022-06-10	78.76	79.30	77.95	78.88	83213
2022-06-13	78.00	79.57	78.00	78.84	102791
2022-06-14	78.99	79.84	78.14	78.78	83508
2022-06-15	79.34	80.12	78.54	79.15	71900
2022-06-16	78.38	79.11	77.85	78.18	137548
2022-06-17	76.90	79.79	76.90	78.68	161168
2022-06-21	79.36	80.22	78.32	80.05	94567
2022-06-22	79.53	80.55	79.38	80.09	69470
2022-06-23	80.06	80.45	78.55	78.80	53648
2022-06-24	78.85	80.37	78.85	80.18	130382
2022-06-27	80.49	80.76	79.91	80.03	58507
2022-06-28	80.37	80.93	79.81	79.99	48893
2022-06-29	80.47	80.47	79.19	79.52	51283
2022-06-30	78.89	80.39	78.80	79.88	72602
2022-07-01	79.58	81.50	79.29	81.33	81844
2022-07-05	80.48	81.90	79.53	81.89	105549
2022-07-06	81.39	81.99	80.15	81.55	58496
2022-07-07	81.90	82.11	80.95	81.15	70340
2022-07-08	81.29	81.29	80.24	80.89	50996
2022-07-11	80.51	81.70	80.51	81.64	54584
2022-07-12	81.43	82.37	81.21	81.28	33753
2022-07-13	80.95	81.10	79.87	79.87	43375
2022-07-14	78.55	78.67	77.38	78.40	48175
2022-07-15	79.26	80.44	79.00	80.05	53093
2022-07-18	80.40	81.52	79.73	80.15	47349
2022-07-19	80.72	82.44	79.93	82.21	92219
2022-07-20	82.11	82.40	81.02	82.12	61498
2022-07-21	82.49	82.49	81.00	81.67	47178
2022-07-22	81.45	82.40	80.73	82.28	66726
2022-07-25	82.87	84.99	82.30	84.93	108939
2022-07-26	84.88	85.51	84.29	84.36	58821
2022-07-27	84.53	85.95	83.96	85.18	44897
2022-07-28	85.28	85.99	84.90	85.94	41300
2022-07-29	86.00	87.02	86.00	86.79	59160
2022-08-01	86.62	87.47	85.70	86.69	90947
2022-08-02	86.11	86.31	85.63	85.78	33031
2022-08-03	86.10	86.98	85.28	86.93	40289
2022-08-04	86.50	86.50	85.83	85.96	25052
2022-08-05	85.90	86.91	85.56	86.52	35926
2022-08-08	86.56	86.58	85.86	86.04	33697
2022-08-09	85.99	86.90	85.73	86.80	46378
2022-08-10	87.00	87.79	86.58	86.88	47609
2022-08-11	87.44	88.32	86.19	87.89	34440
2022-08-12	88.35	89.60	87.74	89.06	48177
2022-08-15	88.55	90.01	88.51	90.01	33872
2022-08-16	89.61	90.96	89.61	90.24	39054
2022-08-17	89.89	90.16	89.38	89.97	39334
2022-08-18	90.10	90.28	89.49	89.88	21108
2022-08-19	89.68	90.11	89.12	89.87	53110
2022-08-22	89.30	89.61	88.00	88.12	37936
2022-08-23	88.41	89.13	86.68	86.78	31982
2022-08-24	87.07	87.19	85.94	86.72	28914
2022-08-25	86.66	88.06	86.66	87.79	36732
2022-08-26	88.30	88.30	86.28	86.43	33158
2022-08-29	85.99	85.99	85.08	85.32	37599
2022-08-30	85.80	86.05	84.62	85.24	41475
2022-08-31	85.37	86.02	84.88	85.01	41267
2022-09-01	85.00	85.20	84.16	84.79	48714
2022-09-02	85.09	85.62	83.64	84.22	38308
2022-09-06	83.73	83.73	82.56	83.43	66276
2022-09-07	83.22	84.48	83.06	84.33	60707
2022-09-08	83.77	85.90	83.48	85.75	66495
2022-09-09	86.02	86.87	85.45	86.46	50447
2022-09-12	86.50	87.09	86.05	86.83	39807
2022-09-13	86.12	86.33	84.85	85.46	53623
2022-09-14	85.28	85.64	84.70	85.52	51097
2022-09-15	85.58	86.49	85.18	85.71	60134
2022-09-16	85.23	88.29	84.74	87.79	270296
2022-09-19	87.34	88.53	86.50	88.09	71645
2022-09-20	88.04	88.69	87.51	88.53	75134
2022-09-21	88.34	89.34	88.21	88.33	71077
2022-09-22	88.26	88.26	86.55	87.04	40908
2022-09-23	86.59	87.08	85.48	87.08	43657
2022-09-26	87.06	88.16	86.82	87.42	69967
2022-09-27	87.58	88.47	85.97	86.93	67261
2022-09-28	86.62	88.85	86.33	88.08	102360
2022-09-29	88.08	88.72	87.34	88.63	90258
2022-09-30	88.24	89.76	88.24	88.69	142339
2022-10-03	88.90	90.08	88.80	89.97	97117
2022-10-04	90.32	91.84	90.32	90.55	111094
2022-10-05	89.92	90.42	88.81	89.32	38120
2022-10-06	89.36	89.79	88.87	89.55	45500
2022-10-07	89.52	89.62	88.21	89.62	52082
2022-10-10	89.56	91.08	89.56	90.49	54609
2022-10-11	90.66	91.30	90.28	91.03	78387
2022-10-12	90.68	91.70	90.02	90.58	41437
2022-10-13	89.30	93.67	87.81	93.06	68150
2022-10-14	93.41	94.29	92.41	93.27	60564
2022-10-17	93.61	95.29	93.13	95.04	74898
2022-10-18	95.48	95.65	94.11	94.62	54613
2022-10-19	93.61	99.27	91.84	99.15	180518
2022-10-20	99.40	100.48	96.52	98.31	165562
2022-10-21	99.00	100.85	98.48	100.67	65774
2022-10-24	101.17	102.90	101.17	101.94	60673
2022-10-25	101.47	103.00	101.47	101.84	92824
2022-10-26	101.84	102.76	99.90	100.01	102711
2022-10-27	100.81	101.87	99.11	99.30	67318
2022-10-28	100.01	102.35	99.95	101.77	77396
2022-10-31	101.77	101.77	100.63	100.85	95017
2022-11-01	101.11	101.46	98.34	98.89	102014
2022-11-02	99.03	100.08	97.51	98.25	89029
2022-11-03	98.17	98.38	96.28	97.98	37123
2022-11-04	98.11	100.25	98.11	100.09	91671
2022-11-07	100.12	100.90	98.17	98.18	51557
2022-11-08	98.30	99.64	98.00	98.04	47248
2022-11-09	98.15	98.28	96.91	97.59	49993
2022-11-10	98.81	101.32	98.78	98.87	87384
2022-11-11	99.00	99.00	95.63	96.66	114566
2022-11-14	96.99	98.95	96.37	97.70	58670
2022-11-15	98.44	99.90	97.65	98.75	45857
2022-11-16	98.30	98.80	97.22	97.54	77308
2022-11-17	97.33	98.18	97.26	98.12	48130
2022-11-18	99.20	99.20	97.63	98.03	74792
2022-11-21	97.60	99.18	97.60	98.63	49585
2022-11-22	98.82	99.68	98.19	98.89	58315
2022-11-23	99.27	99.68	98.85	99.25	79170
2022-11-25	99.71	101.15	99.71	100.56	25535
2022-11-28	100.15	100.26	99.50	99.92	41060
2022-11-29	99.93	101.02	99.67	100.08	77292
2022-11-30	100.00	102.91	99.35	101.92	101647
2022-12-01	101.57	102.44	100.43	101.68	51928
2022-12-02	101.15	102.11	100.96	101.43	45009
2022-12-05	100.78	100.78	97.83	97.88	84789
2022-12-06	97.60	97.77	95.94	96.90	62803
2022-12-07	96.50	97.56	95.57	95.90	77121
2022-12-08	95.91	96.63	94.83	95.77	47945
2022-12-09	95.77	95.77	94.50	94.77	45627
2022-12-12	94.72	95.56	94.11	94.92	52782
2022-12-13	95.82	96.32	93.21	93.40	107755
2022-12-14	93.81	95.44	92.50	92.85	68141
2022-12-15	92.45	93.21	91.19	91.88	99094
2022-12-16	91.63	92.84	91.23	91.69	388802
2022-12-19	92.15	93.66	92.06	93.01	63985
2022-12-20	93.09	94.25	92.80	93.21	62473
2022-12-21	93.70	94.69	93.33	93.72	55376
2022-12-22	93.65	93.65	92.25	93.12	60162
2022-12-23	93.34	94.56	93.22	93.49	37801
2022-12-27	93.63	94.58	93.63	94.20	47796
2022-12-28	94.22	94.42	93.48	93.69	55093
2022-12-29	93.98	94.60	93.67	94.51	50441
2022-12-30	94.13	94.39	92.95	93.09	71100
2023-01-03	93.03	93.03	91.56	92.58	69231
2023-01-04	92.57	93.90	92.12	92.50	80004
2023-01-05	92.03	92.03	91.02	91.25	55564
2023-01-06	91.83	92.95	91.83	92.28	79243
2023-01-09	92.23	92.50	91.13	91.55	56243
2023-01-10	91.37	93.12	91.21	92.07	63099
2023-01-11	91.96	92.40	91.81	92.24	53609
2023-01-12	92.04	93.21	91.35	92.77	63146
2023-01-13	92.34	94.19	91.41	93.87	76158
2023-01-17	93.81	93.81	92.05	93.20	74428
2023-01-18	92.83	92.83	90.20	90.20	108698
2023-01-19	89.78	91.48	89.10	89.17	59808
2023-01-20	89.92	90.19	88.81	89.52	105459
2023-01-23	89.77	89.77	89.00	89.37	58961
2023-01-24	90.18	94.06	89.56	93.55	95369
2023-01-25	93.64	94.40	89.82	91.40	72180
2023-01-26	91.52	91.52	90.30	91.08	49983
2023-01-27	90.90	92.48	90.90	91.95	46934
2023-01-30	92.25	93.44	92.17	92.96	62951
2023-01-31	93.33	95.42	93.08	94.79	89290
2023-02-01	94.64	96.79	94.43	96.31	91759
2023-02-02	96.35	98.42	95.78	98.42	66658
2023-02-03	98.08	100.29	94.25	99.83	77943
2023-02-06	99.81	100.77	97.94	98.15	61161
2023-02-07	97.99	99.64	97.61	99.19	64305
2023-02-08	99.02	100.59	99.02	100.27	110884
2023-02-09	100.74	100.74	98.27	99.31	62650
2023-02-10	99.55	100.53	99.30	99.59	56104
2023-02-13	99.27	100.17	99.05	99.98	54714
2023-02-14	99.90	99.97	98.37	98.68	52209
2023-02-15	98.48	99.74	98.33	99.42	32016
2023-02-16	98.59	99.47	98.35	98.89	45754
2023-02-17	99.22	100.69	99.00	100.23	51722
2023-02-21	99.57	99.88	99.16	99.52	49530
2023-02-22	99.53	100.65	98.65	99.62	90032
2023-02-23	99.37	100.25	98.59	98.72	43951
2023-02-24	98.19	98.71	97.73	98.38	44692
2023-02-27	98.54	99.06	97.34	98.44	53370
2023-02-28	98.48	99.74	98.05	98.20	87815
2023-03-01	97.62	98.43	96.69	97.35	47368
2023-03-02	96.63	96.99	95.87	96.90	64697
2023-03-03	96.86	97.87	96.07	97.64	58462
2023-03-06	98.02	98.02	96.25	96.85	73911
2023-03-07	96.64	96.69	94.36	94.50	88037
2023-03-08	94.81	94.94	93.06	94.71	72826
2023-03-09	93.91	94.11	90.27	91.24	95702
2023-03-10	90.25	93.29	89.46	92.28	128531
2023-03-13	89.18	95.01	86.63	91.29	216621
2023-03-14	96.00	97.59	92.68	93.11	155174
2023-03-15	90.52	94.13	90.52	92.53	132286
2023-03-16	91.61	97.85	90.70	95.63	147200
2023-03-17	94.43	94.43	91.46	92.54	331168
2023-03-20	93.29	96.57	91.54	91.82	134853
2023-03-21	92.96	95.69	92.88	93.94	123690
2023-03-22	93.83	94.32	90.31	90.82	106631
2023-03-23	91.05	91.50	89.21	89.85	84192
2023-03-24	89.28	93.36	88.76	93.14	72905
2023-03-27	94.12	95.00	91.73	91.87	82252
2023-03-28	91.75	92.27	91.30	92.00	65545
2023-03-29	92.10	92.62	90.02	91.04	72164
2023-03-30	91.29	91.29	88.43	90.81	187028
2023-03-31	91.51	91.68	90.02	90.88	78345
2023-04-03	90.97	91.46	89.69	89.98	153877
2023-04-04	89.41	90.11	87.01	88.00	98274
2023-04-05	88.00	88.50	87.21	87.92	99146
2023-04-06	87.52	89.35	87.51	88.89	80527
2023-04-10	88.78	90.62	88.56	89.61	87296
2023-04-11	89.98	90.80	89.22	90.40	69360
2023-04-12	90.55	90.67	89.66	90.44	54346
2023-04-13	90.10	92.46	89.91	91.76	68589
2023-04-14	92.46	92.69	88.42	89.98	126656
2023-04-17	89.89	92.16	89.29	92.00	61483
2023-04-18	92.08	92.08	89.20	89.95	94396
2023-04-19	89.98	92.27	89.90	91.86	89327
2023-04-20	91.63	91.79	89.87	90.20	111813
2023-04-21	89.80	90.30	87.92	89.67	88380
2023-04-24	89.03	91.03	89.03	89.95	95050
2023-04-25	88.80	90.08	88.15	88.99	79424
2023-04-26	88.65	89.93	86.84	88.06	148863
2023-04-27	88.45	90.33	87.32	90.14	75489
2023-04-28	90.26	92.65	90.26	91.19	120373
2023-05-01	91.64	92.97	91.23	91.68	72741
2023-05-02	91.43	91.83	88.32	89.80	123685
2023-05-03	90.10	93.00	89.40	89.79	100627
2023-05-04	88.59	90.39	87.39	89.72	108386
2023-05-05	91.11	92.26	85.00	91.37	107142
2023-05-08	92.12	92.12	87.54	87.70	74461
2023-05-09	87.47	87.59	85.61	86.64	84159
2023-05-10	87.19	87.19	84.66	85.82	115052
2023-05-11	85.08	86.97	83.08	83.57	101410
2023-05-12	83.57	84.32	82.53	84.23	93076
2023-05-15	84.08	86.46	84.03	86.30	65261
2023-05-16	86.73	87.00	85.13	86.15	44278
2023-05-17	87.14	90.83	87.14	90.29	98478
2023-05-18	89.51	91.34	88.21	90.42	81001
2023-05-19	91.39	91.39	87.42	88.30	59922
2023-05-22	88.99	90.64	87.82	89.94	36937
2023-05-23	89.64	91.89	89.45	90.05	54297
2023-05-24	89.71	89.71	87.48	88.60	40088
2023-05-25	88.22	88.56	87.17	88.43	29741
2023-05-26	88.21	90.15	87.57	89.94	33915
2023-05-30	89.58	89.85	88.03	89.55	48711
2023-05-31	89.13	89.13	85.41	86.19	69273
2023-06-01	86.80	88.85	86.53	87.91	64093
2023-06-02	88.50	93.58	87.39	93.07	78168
2023-06-05	92.13	92.60	89.22	90.27	51309
2023-06-06	90.12	95.45	90.12	94.79	61409
2023-06-07	95.48	99.00	95.04	97.87	81038
2023-06-08	97.84	97.84	95.01	96.62	42209
2023-06-09	96.42	97.31	95.19	96.30	40579
2023-06-12	96.53	97.68	95.87	96.29	51003
2023-06-13	95.90	99.21	95.90	97.70	88936
2023-06-14	97.72	98.31	95.39	96.18	67742
2023-06-15	96.29	98.20	95.92	97.35	82362
2023-06-16	98.50	98.50	96.53	97.92	182744
2023-06-20	97.81	97.81	95.73	95.96	65125
2023-06-21	95.79	96.67	94.12	94.34	55773
2023-06-22	94.04	94.69	91.50	91.98	55315
2023-06-23	91.06	91.85	89.11	90.28	256626
2023-06-26	90.45	92.47	90.45	91.18	52570
2023-06-27	91.09	93.57	90.90	92.41	30040
2023-06-28	91.77	92.69	91.33	92.27	39936
2023-06-29	92.59	93.60	92.16	92.31	35800
2023-06-30	92.74	92.74	89.63	89.99	58931
2023-07-03	89.62	92.17	89.62	91.88	33051
2023-07-05	91.29	91.65	89.41	90.00	56203
2023-07-06	89.53	90.37	88.17	90.33	64483
2023-07-07	90.08	90.96	89.71	89.93	47646
2023-07-10	89.80	91.47	88.83	90.18	37823
2023-07-11	90.07	90.63	89.72	90.55	40226
2023-07-12	92.14	92.81	91.32	91.61	60177
2023-07-13	91.56	92.44	90.90	92.42	57988
2023-07-14	92.90	92.90	91.55	92.58	53397
2023-07-17	92.22	94.27	92.22	93.08	93757
2023-07-18	93.07	95.32	93.07	95.15	81351
2023-07-19	95.82	97.00	94.29	96.85	89738
2023-07-20	96.94	97.00	95.04	96.77	67395
2023-07-21	97.00	98.99	94.95	95.37	84426
2023-07-24	94.80	97.31	94.53	97.17	49663
2023-07-25	97.32	98.00	96.45	96.72	83554
2023-07-26	97.62	100.00	97.62	98.95	147187
2023-07-27	99.72	99.72	98.47	99.09	92033
2023-07-28	99.50	100.71	98.74	99.49	90556
2023-07-31	99.70	100.54	98.01	98.91	130776
2023-08-01	98.71	99.04	97.60	98.80	53991
2023-08-02	97.66	99.00	97.65	98.34	42234
2023-08-03	98.00	98.90	97.38	97.60	61615
2023-08-04	97.55	98.26	97.16	97.32	65003
2023-08-07	97.40	98.79	97.40	98.56	39672
2023-08-08	97.46	98.45	96.33	98.17	34011
2023-08-09	97.84	97.84	96.79	97.22	31852
2023-08-10	97.69	97.94	95.79	95.91	33978
2023-08-11	96.51	96.51	95.96	96.11	30062
2023-08-14	95.56	95.56	94.47	94.61	38571
2023-08-15	93.96	93.96	91.91	92.10	51182
2023-08-16	92.23	92.67	91.60	92.17	38540
2023-08-17	92.27	92.88	91.96	91.96	31860
2023-08-18	91.45	92.90	91.45	92.47	58503
2023-08-21	92.51	92.77	91.34	91.95	39449
2023-08-22	91.98	92.39	90.07	90.38	50194
2023-08-23	90.38	91.00	90.14	90.47	37650
2023-08-24	90.08	92.06	90.02	91.42	49413
2023-08-25	91.69	91.69	90.18	91.05	26687
2023-08-28	91.22	92.43	91.22	92.06	37019
2023-08-29	91.94	92.25	91.61	91.77	30808
2023-08-30	91.68	91.68	90.12	90.30	37493
2023-08-31	90.33	91.49	90.33	91.36	61593
2023-09-01	91.85	93.17	91.85	92.71	50035
2023-09-05	92.16	92.99	90.01	92.64	73551
2023-09-06	92.90	93.55	90.55	90.71	47222
2023-09-07	90.70	91.57	90.25	90.52	60239
2023-09-08	90.79	91.24	89.21	90.58	44537
2023-09-11	90.91	91.15	89.56	89.89	39521
2023-09-12	89.91	91.24	89.91	91.08	58218
2023-09-13	91.56	91.56	90.27	90.63	62090
2023-09-14	91.09	91.83	91.09	91.64	59370
2023-09-15	91.82	92.03	89.75	90.27	352404
2023-09-18	90.58	90.58	88.57	88.80	68311
2023-09-19	88.97	89.80	87.83	89.30	62483
2023-09-20	89.44	89.54	88.07	88.07	44487
2023-09-21	87.40	88.88	86.88	87.81	76477
2023-09-22	87.62	88.53	87.41	87.51	49769
2023-09-25	87.92	88.41	87.71	88.23	34425
2023-09-26	87.87	88.84	87.49	87.73	80348
2023-09-27	87.95	89.14	87.45	89.00	71261
2023-09-28	89.01	91.38	89.01	90.62	81724
2023-09-29	90.83	91.42	89.85	90.35	77095
2023-10-02	90.24	90.80	89.75	90.45	77545
2023-10-03	90.30	90.68	89.70	90.13	77542
2023-10-04	90.37	91.69	89.67	91.09	77249
2023-10-05	92.13	93.03	91.76	92.83	86568
2023-10-06	92.22	92.98	91.49	91.81	79351
2023-10-09	91.28	92.56	91.28	92.23	39100
2023-10-10	92.61	93.08	92.19	92.39	38525
2023-10-11	92.66	92.88	91.79	92.45	29331
2023-10-12	91.74	91.86	90.80	91.66	42679
2023-10-13	92.23	92.27	89.99	90.30	41830
2023-10-16	91.14	91.71	90.74	91.31	46423
2023-10-17	91.01	93.21	91.01	92.63	52550
2023-10-18	91.95	91.95	90.50	90.80	36579
2023-10-19	91.12	91.88	90.27	90.47	51867
2023-10-20	90.97	90.97	88.57	88.90	106753
2023-10-23	88.21	90.02	88.00	88.65	68151
2023-10-24	88.94	88.94	86.56	87.43	54305
2023-10-25	87.40	90.08	86.97	89.62	90720
2023-10-26	90.09	92.73	90.09	92.66	66339
2023-10-27	92.22	92.48	90.73	91.96	48757
2023-10-30	92.61	93.08	92.26	92.55	47932
2023-10-31	92.79	92.95	90.37	90.78	87212
2023-11-01	90.64	92.00	89.95	91.90	57668
2023-11-02	92.49	95.15	92.49	94.93	53758
2023-11-03	96.73	98.09	96.50	96.91	65930
2023-11-06	96.94	96.96	95.83	96.26	51780
2023-11-07	96.44	96.58	95.31	95.91	33309
2023-11-08	94.74	95.04	93.88	93.88	26711
2023-11-09	93.87	94.41	92.76	93.34	56144
2023-11-10	93.82	94.24	93.21	93.75	36799
2023-11-13	93.28	95.33	93.02	94.99	54318
2023-11-14	97.44	99.59	97.44	98.59	80718
2023-11-15	98.72	99.73	97.45	98.20	68750
2023-11-16	97.87	98.50	96.71	97.56	37440
2023-11-17	98.37	99.10	97.84	98.80	69351
2023-11-20	98.45	98.77	97.87	98.33	40209
2023-11-21	97.90	98.95	96.53	96.75	46498
2023-11-22	97.67	98.05	96.91	97.43	29338
2023-11-24	97.45	98.03	96.86	97.44	13577
2023-11-27	97.21	97.50	96.35	97.42	31116
2023-11-28	97.55	97.55	95.39	95.70	41626
2023-11-29	96.26	97.10	95.67	96.02	47386
2023-11-30	96.61	96.88	96.02	96.27	45586
2023-12-01	96.46	99.99	96.01	99.76	63633
2023-12-04	99.13	101.52	98.93	100.97	88405
2023-12-05	100.93	101.55	99.85	100.24	34481
2023-12-06	101.00	102.52	99.82	99.89	52477
2023-12-07	100.06	101.28	99.30	101.28	37143
2023-12-08	101.16	102.41	100.88	101.59	44204
2023-12-11	102.12	103.13	101.02	102.53	61058
2023-12-12	102.60	103.23	102.28	102.85	34783
2023-12-13	103.35	106.50	102.56	106.43	90342
2023-12-14	108.28	110.03	107.40	108.95	118784
2023-12-15	109.93	109.93	107.89	108.12	305388
2023-12-18	108.90	109.21	108.07	108.92	63342
2023-12-19	109.28	111.10	108.50	110.56	75168
2023-12-20	110.89	113.60	110.27	110.63	140703
2023-12-21	111.22	111.98	110.56	111.77	58531
2023-12-22	112.76	113.55	112.35	113.19	67341
2023-12-26	113.61	114.98	112.33	114.42	59499
2023-12-27	114.42	115.89	114.12	115.77	81822
2023-12-28	115.42	115.61	113.35	113.49	48078
2023-12-29	113.50	113.50	109.84	110.26	97622
2024-01-02	109.70	111.86	109.40	111.40	92395
2024-01-03	111.08	111.75	107.54	108.22	89537
2024-01-04	108.77	109.61	108.04	108.41	51502
2024-01-05	107.68	109.01	106.48	106.59	68927
2024-01-08	106.67	107.87	106.20	107.80	51738
2024-01-09	106.62	106.91	105.85	106.47	36743
2024-01-10	106.18	106.74	105.18	106.41	49707
2024-01-11	105.42	105.70	102.67	104.12	70945
2024-01-12	105.00	105.03	102.09	103.57	69110
2024-01-16	102.44	103.17	101.69	102.58	65774
2024-01-17	101.29	103.18	101.29	102.27	58517
2024-01-18	102.74	103.34	101.03	103.26	79256
2024-01-19	103.99	104.78	102.54	104.60	50799
2024-01-22	105.28	107.61	105.10	107.50	65559
2024-01-23	107.93	108.69	105.49	106.57	93274
2024-01-24	109.18	109.18	104.51	104.73	78086
2024-01-25	106.85	106.92	103.70	105.22	67177
2024-01-26	106.12	106.93	105.67	106.51	40648
2024-01-29	106.95	107.33	105.91	107.10	63650
2024-01-30	107.06	107.79	106.70	107.71	34287
2024-01-31	106.81	107.02	102.10	102.21	89154
2024-02-01	103.15	103.82	99.26	102.21	80024
2024-02-02	100.67	102.64	100.67	101.56	94022
2024-02-05	100.95	101.38	99.64	100.43	75627
2024-02-06	100.46	101.00	98.83	99.43	59137
2024-02-07	99.37	100.26	97.50	99.28	56915
2024-02-08	98.79	99.96	98.35	99.60	43060
2024-02-09	100.09	101.97	99.32	101.84	73362
2024-02-12	101.47	104.91	101.47	104.00	63448
2024-02-13	101.36	102.43	98.73	100.02	93127
2024-02-14	101.00	101.28	99.45	100.87	56750
2024-02-15	101.10	104.86	100.92	104.08	49954
2024-02-16	103.25	103.94	102.43	102.70	46431
2024-02-20	101.65	103.29	101.45	101.87	41978
2024-02-21	101.21	101.56	100.29	100.84	51045
2024-02-22	100.34	100.61	99.20	100.41	50442
2024-02-23	100.12	102.96	100.12	101.40	46909
2024-02-26	101.17	102.33	100.33	100.55	57698
2024-02-27	100.66	101.45	99.83	101.04	52481
2024-02-28	100.29	100.62	99.44	99.52	52074
2024-02-29	101.00	101.36	99.53	100.48	87304
2024-03-01	99.95	100.45	98.88	100.31	60768
2024-03-04	101.32	103.17	101.30	101.85	54731
2024-03-05	102.12	105.57	102.12	104.75	63299
2024-03-06	105.30	106.19	103.00	104.66	59044
2024-03-07	105.89	105.89	104.14	104.14	43368
2024-03-08	105.32	105.32	103.84	104.62	40738
2024-03-11	104.52	105.33	103.39	103.39	32373
2024-03-12	103.12	103.87	101.96	102.03	62246
2024-03-13	102.00	103.18	101.25	101.56	46600
2024-03-14	101.56	101.56	99.13	99.67	58193
2024-03-15	99.21	101.40	99.21	100.32	228174
2024-03-18	100.59	100.71	99.27	99.43	55910
2024-03-19	99.15	100.62	99.15	100.17	60255
2024-03-20	99.82	104.14	99.81	103.12	55542
2024-03-21	103.22	104.49	103.03	103.78	49910
2024-03-22	104.02	104.02	101.80	102.05	42712
2024-03-25	102.37	103.61	101.15	101.57	66704
2024-03-26	102.33	102.33	100.70	100.90	48989
2024-03-27	101.59	104.11	101.59	104.02	49686
2024-03-28	103.63	104.71	103.55	104.22	92628
2024-04-01	104.40	104.40	102.05	103.22	52491
2024-04-02	102.05	102.05	100.04	100.98	70799
2024-04-03	100.24	101.21	100.02	100.99	40839
2024-04-04	102.17	102.48	101.22	101.62	53039
2024-04-05	101.17	102.13	100.71	101.51	47398
2024-04-08	101.57	102.56	101.42	101.95	23237
2024-04-09	102.49	103.27	101.32	102.20	36470
2024-04-10	100.32	100.32	97.66	98.55	89293
2024-04-11	98.27	99.62	98.00	99.39	51832
2024-04-12	98.00	99.14	98.00	98.78	57090
2024-04-15	99.00	99.70	97.88	99.10	61891
2024-04-16	98.18	98.98	97.50	98.35	52426
2024-04-17	98.28	99.64	98.28	98.70	58391
2024-04-18	98.33	100.43	98.22	99.98	69263
2024-04-19	99.71	103.08	99.49	103.01	68393
2024-04-22	102.59	104.28	102.59	103.54	54410
2024-04-23	103.40	104.34	102.88	103.85	72888
2024-04-24	104.75	106.24	102.51	106.14	51866
2024-04-25	104.99	105.88	103.85	105.21	63591
2024-04-26	105.40	105.40	103.90	104.11	36449
2024-04-29	104.12	104.74	102.79	102.86	84954
2024-04-30	102.65	103.32	100.99	101.02	52689
2024-05-01	101.73	104.57	101.62	103.98	63712
2024-05-02	104.91	105.79	104.53	104.76	82486
2024-05-03	105.48	106.24	103.70	104.47	60433
2024-05-06	104.57	106.59	104.49	106.43	43682
2024-05-07	106.02	107.20	105.53	105.75	44892
2024-05-08	105.01	105.94	104.72	105.41	29893
2024-05-09	105.36	106.03	105.15	105.86	38741
2024-05-10	105.25	106.14	104.91	105.93	37955
2024-05-13	106.21	106.21	104.40	104.60	35168
2024-05-14	104.76	106.31	101.00	103.61	199306
2024-05-15	104.50	105.07	103.25	104.55	48731
2024-05-16	104.23	104.57	103.66	104.07	38057
2024-05-17	104.74	105.10	103.67	104.62	47105
2024-05-20	104.38	104.45	102.54	102.58	47211
2024-05-21	102.51	103.16	102.42	102.96	29017
2024-05-22	102.81	103.09	102.49	102.77	37915
2024-05-23	102.70	102.70	100.57	101.45	40154
2024-05-24	101.88	102.57	101.06	102.50	45462
2024-05-28	102.65	102.65	101.02	101.39	46822
2024-05-29	100.17	100.88	99.63	100.18	46643
2024-05-30	101.06	102.29	100.44	101.68	48885
2024-05-31	102.00	102.94	101.30	102.22	79714
2024-06-03	102.75	102.75	101.26	102.38	63891
2024-06-04	101.24	102.31	101.24	101.69	48785
2024-06-05	102.50	102.69	101.85	102.18	32875
2024-06-06	101.84	102.77	101.25	102.71	34187
2024-06-07	101.70	103.20	101.70	103.11	33729
2024-06-10	101.89	102.57	99.81	101.00	106118
2024-06-11	100.10	101.39	99.79	100.63	79704
2024-06-12	102.38	103.65	101.38	102.47	52020
2024-06-13	102.35	102.35	100.87	101.96	40177
2024-06-14	100.87	101.46	100.45	101.31	49059
2024-06-17	100.79	102.66	100.79	102.66	37154
2024-06-18	102.75	104.21	102.75	104.00	48677
2024-06-20	103.26	104.71	103.23	103.88	45054
2024-06-21	104.13	104.17	102.76	103.25	179305
2024-06-24	103.66	105.94	103.66	105.16	39607
2024-06-25	104.87	105.01	103.97	103.97	34730
2024-06-26	103.36	104.81	103.07	104.42	38157
2024-06-27	104.05	105.57	104.05	105.57	31663
2024-06-28	106.47	108.40	105.82	106.25	131241
2024-07-01	106.36	106.37	104.76	105.74	63093
2024-07-02	105.12	107.15	105.12	106.89	47373
2024-07-03	107.12	107.12	104.86	105.51	19242
2024-07-05	105.54	105.63	104.34	104.53	26659
2024-07-08	105.44	106.14	104.86	104.90	36703
2024-07-09	104.46	105.89	104.42	105.89	40860
2024-07-10	105.82	107.51	105.70	107.31	48236
2024-07-11	109.50	110.95	108.69	110.34	94617
2024-07-12	110.82	111.43	110.02	110.75	71864
2024-07-15	110.95	114.75	110.95	114.61	97643
2024-07-16	115.45	119.99	114.32	119.77	115974
2024-07-17	118.93	124.26	118.93	123.05	97580
2024-07-18	122.40	124.66	120.72	121.69	90611
2024-07-19	121.84	123.57	119.97	120.26	69439
2024-07-22	120.00	122.82	118.99	122.02	43888
2024-07-23	119.07	123.81	119.07	120.54	111969
2024-07-24	120.37	124.68	119.74	119.93	77850
2024-07-25	120.25	125.54	120.25	122.43	81466
2024-07-26	123.62	124.14	121.33	123.29	60941
2024-07-29	123.68	123.68	120.28	120.28	45460
2024-07-30	121.21	122.74	120.88	122.68	48684
2024-07-31	123.03	125.09	121.71	121.90	64697
2024-08-01	122.21	123.32	116.81	117.12	86004
2024-08-02	113.41	115.31	112.36	114.93	73657
2024-08-05	111.59	112.94	107.63	112.15	79731
2024-08-06	111.85	113.55	111.82	112.37	44247
2024-08-07	113.39	113.81	111.66	111.88	40068
2024-08-08	113.61	114.02	111.88	113.29	42408
2024-08-09	112.79	112.89	111.50	112.47	31131
2024-08-12	113.06	113.17	110.68	111.36	38194
2024-08-13	112.48	112.87	111.84	112.48	27724
2024-08-14	113.39	113.39	111.20	111.49	29155
2024-08-15	113.51	115.48	113.18	113.36	46637
2024-08-16	113.31	115.53	113.31	114.85	36573
2024-08-19	114.64	115.96	114.21	115.68	37818
2024-08-20	115.68	115.68	113.79	113.80	29925
2024-08-21	114.07	114.75	113.63	114.75	25673
2024-08-22	114.42	114.92	113.88	114.65	26104
2024-08-23	115.50	121.81	115.50	119.15	65714
2024-08-26	120.84	120.87	117.87	117.87	45614
2024-08-27	116.71	117.30	116.66	116.98	49232
2024-08-28	116.33	118.86	116.33	118.00	33432
2024-08-29	119.00	119.34	117.08	117.78	45484
2024-08-30	117.62	119.59	117.04	118.74	47565
2024-09-03	117.83	119.32	117.82	119.32	65398
2024-09-04	118.65	119.90	117.71	118.45	40151
2024-09-05	118.49	119.28	116.23	117.00	45171
2024-09-06	116.98	116.98	115.01	115.32	38681
2024-09-09	115.21	115.57	114.55	115.42	41418
2024-09-10	115.60	115.76	113.34	115.35	57674
2024-09-11	114.26	114.62	111.48	114.03	39284
2024-09-12	114.72	115.25	113.94	114.89	42268
2024-09-13	116.05	118.01	115.51	118.01	43448
2024-09-16	118.05	119.73	117.22	119.15	38173
2024-09-17	120.07	122.07	119.18	119.18	43317
2024-09-18	118.83	123.08	117.80	119.51	55376
2024-09-19	121.39	122.84	121.19	122.34	52839
2024-09-20	121.44	121.55	118.83	119.09	260808
2024-09-23	119.36	119.36	117.72	118.63	52669
2024-09-24	118.58	118.58	115.87	115.95	55011
2024-09-25	116.22	116.29	114.41	115.09	40912
2024-09-26	116.73	117.22	115.40	116.43	52468
2024-09-27	117.35	118.31	115.88	116.70	32709
2024-09-30	116.07	118.56	116.02	117.39	53145
2024-10-01	114.24	115.80	113.57	114.53	55680
2024-10-02	113.73	115.27	113.33	113.59	34637
2024-10-03	113.00	113.96	112.52	113.37	28741
2024-10-04	115.42	115.55	114.66	114.66	32960
2024-10-07	114.02	114.92	113.77	114.33	35045
2024-10-08	114.97	115.33	113.90	114.13	40596
2024-10-09	113.84	115.63	113.84	115.37	33653
2024-10-10	114.32	115.44	113.77	115.27	46287
2024-10-11	116.05	119.28	115.89	118.50	36567
2024-10-14	118.31	120.00	117.41	119.24	35408
2024-10-15	118.99	122.66	118.99	119.70	52581
2024-10-16	121.00	122.51	120.99	121.54	42668
2024-10-17	121.26	121.53	119.92	120.96	35405
2024-10-18	120.98	121.28	118.86	119.28	43258
2024-10-21	117.97	117.97	115.50	115.50	44854
2024-10-22	115.92	117.24	115.68	116.90	25512
2024-10-23	115.88	117.16	115.87	116.47	27638
2024-10-24	115.08	117.48	114.32	116.74	93912
2024-10-25	117.99	117.99	114.62	115.27	38475
2024-10-28	116.05	119.07	116.05	118.35	30881
2024-10-29	117.41	117.72	116.23	117.71	40762
2024-10-30	117.30	120.40	117.30	118.04	29319
2024-10-31	118.36	118.73	116.54	116.60	39319
2024-11-01	116.85	118.33	116.29	116.93	43343
2024-11-04	116.88	116.88	114.82	115.22	39627
2024-11-05	115.68	118.67	115.68	118.29	41736
2024-11-06	126.79	135.83	126.79	133.50	184605
2024-11-07	133.47	133.47	128.50	128.56	78226
2024-11-08	129.49	131.90	129.49	130.77	66896
2024-11-11	132.65	136.51	132.65	134.35	61559
2024-11-12	134.06	135.76	132.95	133.64	68892
2024-11-13	135.14	136.00	131.99	132.09	58635
2024-11-14	132.80	132.80	130.68	130.79	36387
2024-11-15	131.58	131.58	128.45	130.24	54521
2024-11-18	129.75	130.29	128.58	128.81	32279
2024-11-19	126.94	128.65	126.31	128.65	40717
2024-11-20	128.11	128.55	127.04	128.41	25780
2024-11-21	128.92	131.62	128.92	129.96	43333
2024-11-22	131.22	132.31	130.86	131.79	52305
2024-11-25	133.72	137.28	133.72	133.96	79496
2024-11-26	132.60	134.53	131.30	131.91	52223
2024-11-27	133.12	133.74	131.61	132.12	39534
2024-11-29	132.98	133.00	130.61	131.32	34971
2024-12-02	131.91	132.90	129.54	131.78	64701
2024-12-03	131.91	133.02	130.15	130.20	41269
2024-12-04	130.21	132.46	130.21	132.11	32638
2024-12-05	132.55	133.01	130.43	130.43	38381
2024-12-06	131.74	132.46	129.67	130.55	27590
2024-12-09	130.58	130.58	127.16	127.35	95484
2024-12-10	127.54	130.27	126.13	128.87	80335
2024-12-11	130.42	131.26	129.74	129.74	48957
2024-12-12	129.74	130.27	127.51	129.10	73879
2024-12-13	128.61	128.86	127.06	128.86	77038
2024-12-16	128.87	129.64	127.36	129.59	54069
2024-12-17	128.99	131.05	127.35	127.44	77821
2024-12-18	127.67	128.60	120.47	121.00	77710
2024-12-19	123.07	123.07	119.87	120.30	61780
2024-12-20	118.58	122.43	118.58	121.39	269624
2024-12-23	121.38	121.70	120.22	121.05	47467
2024-12-24	121.67	122.07	120.63	122.07	16981
2024-12-26	121.29	122.32	120.82	122.10	21281
2024-12-27	121.27	121.30	118.92	121.09	49148
2024-12-30	120.74	121.42	119.78	120.64	35259
2024-12-31	121.61	121.61	117.99	118.48	69661
2025-01-02	119.22	121.54	117.06	117.34	83275
2025-01-03	117.33	118.82	115.09	118.82	121878
2025-01-06	118.86	120.26	117.45	117.70	51200
2025-01-07	117.69	118.95	115.60	116.51	59003
2025-01-08	115.85	117.75	115.50	116.96	40044
2025-01-10	115.42	115.42	112.50	114.58	87034
2025-01-13	113.51	116.09	113.25	115.96	81441
2025-01-14	116.64	118.64	116.64	118.39	62087
2025-01-15	121.34	121.80	118.52	119.47	46120
2025-01-16	118.96	119.39	117.92	118.94	61085
2025-01-17	120.01	120.24	118.42	119.68	84578
2025-01-21	120.74	121.78	118.46	120.04	62733
2025-01-22	119.45	119.64	117.30	118.88	61347
2025-01-23	118.51	119.92	118.40	118.79	47466
2025-01-24	117.74	119.41	114.74	115.84	68790
2025-01-27	116.40	121.16	116.40	120.38	80963
2025-01-28	119.68	120.31	118.65	119.02	47308
2025-01-29	118.46	119.97	117.04	118.29	45727
2025-01-30	118.89	120.98	117.38	118.00	37459
2025-01-31	118.12	119.16	117.46	118.13	48729
2025-02-03	116.08	117.79	114.95	116.65	62220
2025-02-04	116.34	119.14	116.34	119.14	38836
2025-02-05	119.50	119.64	118.44	119.55	32718
2025-02-06	119.59	120.86	117.77	120.31	32022
2025-02-07	120.12	120.30	117.91	118.90	57142
2025-02-10	119.15	119.28	117.00	118.47	31053
2025-02-11	118.27	120.43	117.82	120.39	40140
2025-02-12	118.81	119.26	118.09	118.17	47653
2025-02-13	120.20	122.62	117.74	119.49	38697
2025-02-14	120.05	120.99	118.73	119.05	39635
2025-02-18	117.60	120.40	116.15	120.02	44384
2025-02-19	118.96	120.19	118.22	119.35	41265
2025-02-20	118.78	119.90	117.04	118.27	46851
2025-02-21	119.37	119.37	117.18	117.19	49771
2025-02-24	117.71	118.56	116.89	117.13	46778
2025-02-25	117.63	119.23	117.61	117.87	44658
2025-02-26	117.40	117.96	116.06	117.27	46617
2025-02-27	116.94	118.07	116.94	117.61	38151
2025-02-28	118.14	119.39	117.40	118.99	64851
2025-03-03	118.84	120.68	118.13	119.41	63823
2025-03-04	119.04	119.04	116.37	116.62	43461
2025-03-05	116.77	117.58	114.10	114.83	57100
2025-03-06	113.53	115.68	113.23	115.68	67679
2025-03-07	115.94	116.95	114.82	116.80	57850
2025-03-10	115.71	117.40	114.06	114.61	71625
2025-03-11	115.19	117.02	113.98	114.54	141583
2025-03-12	114.78	115.59	113.95	114.48	62660
2025-03-13	114.84	116.81	114.84	115.07	73585
2025-03-14	115.46	118.29	115.15	117.95	54963
2025-03-17	118.08	118.44	117.05	117.61	81642
2025-03-18	116.90	119.23	116.67	118.34	99106
2025-03-19	118.07	119.55	117.87	118.38	77965
2025-03-20	117.26	119.50	116.92	117.60	70823
2025-03-21	117.75	119.09	116.84	118.12	276787
2025-03-24	119.71	120.07	117.78	119.85	84291
2025-03-25	119.82	120.19	118.89	119.00	53273
2025-03-26	119.62	121.00	119.36	120.21	43152
2025-03-27	120.03	120.41	119.16	119.73	52899
2025-03-28	118.93	120.00	116.92	117.50	43726
2025-03-31	116.87	118.11	116.25	117.47	63374
2025-04-01	116.56	119.25	115.47	117.44	46933
2025-04-02	116.53	118.20	116.20	118.02	74884
2025-04-03	114.12	115.01	112.65	112.66	133921
2025-04-04	106.70	113.08	106.38	112.43	149217
2025-04-07	106.65	113.79	106.65	110.14	154766
2025-04-08	112.45	113.27	109.44	110.43	91066
2025-04-09	108.91	117.03	108.91	113.68	224605
2025-04-10	112.16	112.16	108.06	108.93	120693
2025-04-11	108.10	110.42	102.22	109.57	111421
2025-04-14	109.86	111.69	108.93	111.33	67257
2025-04-15	110.63	112.74	110.63	112.38	51502
2025-04-16	112.68	113.38	111.99	113.10	73058
2025-04-17	112.86	114.26	111.30	113.74	68988
2025-04-21	113.21	113.21	111.99	112.29	65695
2025-04-22	113.60	115.79	112.88	115.21	74446
2025-04-23	117.82	119.48	115.51	117.14	63207
2025-04-24	117.93	119.06	115.84	118.70	58272
2025-04-25	116.67	117.66	115.00	116.78	56557
2025-04-28	116.62	117.62	115.79	116.75	44639
2025-04-29	116.57	118.00	115.59	117.47	61210
2025-04-30	116.24	116.65	114.40	115.87	73441
2025-05-01	116.02	117.60	114.70	116.40	56064
2025-05-02	117.82	118.64	117.13	117.46	55181
2025-05-05	117.14	119.36	117.14	117.88	67979
2025-05-06	117.41	117.41	115.51	116.45	49361
2025-05-07	117.72	118.32	116.31	116.73	48259
2025-05-08	117.58	119.90	117.08	119.14	49157
2025-05-09	118.76	119.25	118.27	118.80	51008
2025-05-12	121.83	123.40	121.01	121.48	91886
2025-05-13	122.68	125.58	121.42	121.61	41641
2025-05-14	120.91	122.11	120.91	121.24	45360
2025-05-15	122.34	123.93	121.65	123.42	55407
2025-05-16	123.07	123.18	122.08	122.80	44275
2025-05-19	120.78	122.81	120.78	122.76	30096
2025-05-20	122.47	122.81	121.52	122.20	26737
2025-05-21	121.18	121.34	119.06	119.55	51937
2025-05-22	118.92	119.81	118.17	118.81	34713
2025-05-23	117.15	118.30	116.27	118.16	48063
2025-05-27	119.11	121.11	117.81	119.89	41387
2025-05-28	119.43	120.37	118.01	118.05	32033
2025-05-29	118.26	120.02	117.24	119.27	48498
2025-05-30	118.53	118.60	117.71	117.89	61346
2025-06-02	117.81	117.81	115.93	117.44	59386
2025-06-03	117.05	119.02	116.60	118.45	35700
2025-06-04	117.99	117.99	116.43	116.80	39626
2025-06-05	116.67	116.90	115.76	116.17	103065
2025-06-06	117.58	117.90	116.53	117.90	79522
2025-06-09	118.06	119.30	116.67	118.64	54304
2025-06-10	118.77	120.17	118.36	119.53	49090
2025-06-11	119.81	120.33	118.48	118.71	63939
2025-06-12	117.98	118.68	117.12	118.65	47669
2025-06-13	117.26	117.86	115.83	116.69	83153
2025-06-16	117.80	118.83	115.11	115.58	58465
2025-06-17	114.78	116.30	114.78	115.68	74905
2025-06-18	115.57	117.12	115.57	116.09	55882
2025-06-20	116.34	117.04	115.89	116.47	138813
2025-06-23	116.63	119.68	116.63	119.58	57891
2025-06-24	120.22	121.80	120.10	120.12	159035
2025-06-25	120.00	120.71	118.81	119.94	78154
2025-06-26	120.32	123.00	120.30	122.80	92941
2025-06-27	122.99	123.60	121.71	123.25	359310
2025-06-30	123.71	124.04	122.36	122.42	115454
2025-07-01	122.38	127.15	121.77	126.08	94379
2025-07-02	126.22	127.67	124.31	127.35	140546
2025-07-03	127.85	129.45	126.55	128.88	155272
2025-07-07	128.55	129.93	126.01	127.06	141760
2025-07-08	126.70	128.66	124.85	127.48	187717
2025-07-09	127.74	127.77	125.49	126.33	254971
2025-07-10	126.60	127.57	125.54	125.78	286870
2025-07-11	125.30	126.15	124.00	124.86	320396
2025-07-14	124.36	126.80	124.36	125.92	314647
2025-07-15	125.01	125.53	122.45	122.45	278162
2025-07-16	122.96	123.95	121.72	123.70	94187
2025-07-17	123.81	125.57	122.93	125.34	90029
2025-07-18	126.36	126.36	120.50	124.98	102236
2025-07-21	125.05	125.27	123.94	124.07	95665
2025-07-22	125.46	131.06	124.89	128.77	154008
2025-07-23	129.97	133.59	129.20	133.58	117032
2025-07-24	133.53	133.53	129.61	130.00	131461
2025-07-25	130.07	130.07	127.28	127.66	87244
2025-07-28	127.67	127.67	126.18	126.66	100020
2025-07-29	127.55	128.43	125.36	125.41	96137
2025-07-30	126.30	127.21	122.66	123.83	113814
2025-07-31	122.83	124.50	120.73	122.10	124273
2025-08-01	121.54	122.00	119.70	120.76	124320
2025-08-04	121.03	122.25	120.34	120.95	79924
2025-08-05	121.16	121.59	119.61	120.90	98007
2025-08-06	120.55	121.15	119.73	119.98	84117
2025-08-07	120.64	120.73	118.14	118.89	74489
2025-08-08	119.58	120.71	118.83	120.30	110258
2025-08-11	120.26	121.00	118.72	119.03	82977
2025-08-12	120.01	123.55	119.85	123.15	105778
2025-08-13	123.92	124.49	123.32	124.40	98119
2025-08-14	123.29	123.72	119.18	123.52	65001
2025-08-15	123.75	123.75	121.28	121.90	112179
2025-08-18	121.70	123.52	121.45	123.32	60833
2025-08-19	123.26	124.12	122.44	123.39	63495
2025-08-20	123.85	124.54	122.96	123.66	69842
2025-08-21	123.09	124.35	122.96	123.94	71724
2025-08-22	124.71	130.51	124.30	130.00	103734
2025-08-25	129.14	129.73	128.23	128.74	55806
2025-08-26	128.50	130.20	127.50	129.63	104867
2025-08-27	128.98	131.07	128.88	129.89	84715
2025-08-28	130.31	130.45	127.23	129.74	81703
2025-08-29	130.00	130.00	128.08	128.48	72259
2025-09-02	127.77	128.60	126.73	127.93	76996
2025-09-03	127.26	128.53	127.11	128.46	104944
2025-09-04	128.96	130.34	127.76	130.15	63841
2025-09-05	130.35	131.73	128.07	128.64	108816
2025-09-08	128.99	129.38	127.51	129.18	92726
2025-09-09	128.71	129.30	126.66	127.14	72234
2025-09-10	126.84	127.49	126.17	126.33	56812
2025-09-11	126.22	126.82	123.18	126.57	115716
2025-09-12	126.00	126.85	125.16	126.10	87618

Explore More About CHCO

Coins representing dividend payouts and trends

CHCO Dividend History

Discover City Holding Co's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

CHCO Stock Split History

Discover City Holding Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CHCO Historical Prices

Explore City Holding Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics